Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $20.73 as of 2/21/2025 9:51:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.20 | 12.30 | % | 0 | 0 | 2.90 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 11.00 | 8.60 | 11.90 | % | 0 | 0 | 3.14 | 0.95 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 12.00 | 7.60 | 10.90 | % | 0 | 0 | 2.77 | 0.93 | 0.01 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 13.00 | 7.10 | 10.10 | 12.30 | 0.00 | 0.00% | 0 | 1 | 2.74 | 0.90 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 13.50 | 6.30 | 9.50 | % | 0 | 0 | 2.42 | 0.89 | 0.02 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 14.00 | 6.30 | 8.80 | % | 0 | 0 | 1.34 | 0.87 | 0.02 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 14.50 | 5.20 | 8.70 | % | 0 | 0 | 1.18 | 0.86 | 0.03 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 15.00 | 5.70 | 7.70 | % | 0 | 0 | 1.29 | 0.84 | 0.03 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 15.50 | 4.90 | 7.90 | % | 0 | 0 | 2.15 | 0.82 | 0.03 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 16.00 | 4.40 | 7.80 | % | 0 | 0 | 1.37 | 0.80 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 16.50 | 4.90 | 7.00 | % | 0 | 0 | 1.44 | 0.78 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 17.00 | 3.90 | 5.80 | 5.15 | 0.00 | 0.00% | 0 | 0 | 1.32 | 0.76 | 0.04 | -0.04 | 2/12/2025 | 2/21/2025 3:59:47 PM EST |
| 17.50 | 4.60 | 4.90 | 5.00 | % | 5 | 0 | 1.18 | 0.74 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 18.00 | 3.20 | 4.60 | % | 0 | 0 | 1.12 | 0.71 | 0.04 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 18.50 | 2.95 | 4.30 | % | 0 | 0 | 0.94 | 0.69 | 0.04 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 19.00 | 2.70 | 5.10 | 4.60 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.67 | 0.04 | -0.04 | 2/11/2025 | 2/21/2025 3:59:47 PM EST |
| 19.50 | 2.30 | 3.70 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.64 | 0.05 | -0.04 | 2/6/2025 | 2/21/2025 3:59:47 PM EST |
| 20.00 | 3.20 | 3.40 | 4.60 | % | 8 | 0 | 1.15 | 0.62 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 20.50 | 1.95 | 3.20 | 5.30 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.59 | 0.05 | -0.05 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 21.00 | 2.50 | 2.90 | 2.96 | -3.24 | -52.26% | 1 | 3 | 1.06 | 0.57 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 21.50 | 2.50 | 2.70 | 2.50 | -4.50 | -64.29% | 14 | 48 | 1.13 | 0.54 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 22.00 | 1.35 | 3.50 | 3.43 | -0.37 | -9.74% | 10 | 27 | 1.12 | 0.51 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 22.50 | 1.65 | 2.90 | 2.90 | % | 16 | 0 | 1.13 | 0.49 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 23.00 | 1.95 | 3.20 | 2.43 | -0.57 | -19.00% | 1 | 8 | 1.13 | 0.47 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 23.50 | 1.80 | 1.95 | 3.00 | 0.00 | 0.00% | 0 | 12 | 1.12 | 0.44 | 0.05 | -0.04 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 24.00 | 1.65 | 1.80 | 2.47 | 0.00 | 0.00% | 0 | 29 | 1.12 | 0.42 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 25.00 | 1.40 | 1.55 | 1.60 | -0.20 | -11.12% | 31 | 92 | 1.12 | 0.38 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 26.00 | 1.20 | 1.35 | 1.30 | -0.50 | -27.78% | 3 | 150 | 1.13 | 0.34 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 27.00 | 1.00 | 1.15 | 1.15 | -0.25 | -17.86% | 15 | 525 | 1.12 | 0.30 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 28.00 | 0.85 | 1.00 | % | 0 | 0 | 1.13 | 0.27 | 0.04 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 28.50 | 0.50 | 4.90 | 1.59 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.26 | 0.04 | -0.04 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 30.00 | 0.60 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 176 | 1.24 | 0.22 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.45 | % | 0 | 0 | 1.25 | 0.13 | 0.03 | -0.03 | 2/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 3.20 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | -0.05 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.07 | 0.01 | -0.02 | 2/12/2025 | 2/21/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.10 | 0.02 | -0.02 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 13.50 | 0.20 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.11 | 0.02 | -0.03 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 4 | 1.41 | -0.13 | 0.02 | -0.03 | 2/11/2025 | 2/21/2025 3:59:47 PM EST |
| 14.50 | 0.00 | 0.85 | 0.93 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.14 | 0.03 | -0.03 | 2/6/2025 | 2/21/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 1.60 | 0.43 | 0.00 | 0.00% | 0 | 176 | 1.37 | -0.16 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 15.50 | 0.65 | 1.10 | 1.09 | 0.00 | 0.00% | 0 | 3 | 1.34 | -0.18 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 16.00 | 0.50 | 1.25 | % | 0 | 0 | 1.31 | -0.20 | 0.03 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 16.50 | 0.20 | 2.85 | 0.95 | 0.00 | 0.00% | 0 | 3 | 1.15 | -0.22 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 17.00 | 1.10 | 3.70 | % | 0 | 0 | 1.38 | -0.24 | 0.04 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 17.50 | 0.60 | 1.55 | 1.26 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.26 | 0.04 | -0.04 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 18.00 | 1.30 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 6 | 1.13 | -0.29 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 18.50 | 0.70 | 2.90 | % | 0 | 0 | 1.17 | -0.31 | 0.04 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 19.00 | 1.70 | 2.10 | 2.25 | 0.00 | 0.00% | 0 | 2 | 1.11 | -0.33 | 0.04 | -0.04 | 2/11/2025 | 2/21/2025 3:59:47 PM EST |
| 19.50 | 0.65 | 2.35 | 2.36 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.36 | 0.05 | -0.04 | 2/11/2025 | 2/21/2025 3:59:47 PM EST |
| 20.00 | 2.40 | 2.60 | 1.58 | 0.00 | 0.00% | 0 | 40 | 1.16 | -0.38 | 0.05 | -0.04 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 20.50 | 2.15 | 3.30 | % | 0 | 0 | 1.13 | -0.41 | 0.05 | -0.05 | 2/21/2025 3:59:47 PM EST | |||
| 21.00 | 2.90 | 4.20 | 1.65 | 0.00 | 0.00% | 0 | 78 | 1.14 | -0.43 | 0.05 | -0.05 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 21.50 | 3.20 | 3.40 | 2.85 | 0.00 | 0.00% | 0 | 14 | 1.14 | -0.46 | 0.05 | -0.05 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 22.00 | 3.50 | 3.70 | 3.26 | 0.00 | 0.00% | 0 | 10 | 1.13 | -0.49 | 0.05 | -0.05 | 2/10/2025 | 2/21/2025 3:59:47 PM EST |
| 22.50 | 3.80 | 4.00 | 2.35 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.51 | 0.05 | -0.05 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 23.00 | 3.30 | 6.20 | % | 0 | 0 | 1.09 | -0.53 | 0.05 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 23.50 | 4.50 | 4.70 | % | 0 | 0 | 1.12 | -0.56 | 0.05 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 24.00 | 4.80 | 7.40 | 3.00 | 0.00 | 0.00% | 0 | 5 | 1.29 | -0.58 | 0.05 | -0.04 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 25.00 | 5.60 | 5.80 | 5.50 | % | 12 | 0 | 1.14 | -0.62 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 26.00 | 5.30 | 6.60 | % | 0 | 0 | 1.14 | -0.66 | 0.05 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 27.00 | 6.20 | 8.50 | % | 0 | 0 | 1.17 | -0.70 | 0.05 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 28.00 | 7.90 | 9.20 | 7.90 | +1.90 | +31.67% | 1 | 2 | 1.34 | -0.73 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 28.50 | 6.90 | 9.90 | % | 0 | 0 | 1.06 | -0.74 | 0.04 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 30.00 | 7.80 | 10.80 | 8.85 | 0.00 | 0.00% | 0 | 10 | 1.65 | -0.78 | 0.04 | -0.03 | 2/10/2025 | 2/21/2025 3:59:47 PM EST |
| 35.00 | 12.50 | 16.10 | % | 0 | 0 | 1.88 | -0.87 | 0.03 | -0.03 | 2/21/2025 3:59:47 PM EST |