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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 13.10 | 15.30 | % | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 9.00 | 10.50 | 13.90 | % | 0 | 0 | 6.04 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 10.00 | 10.60 | 12.90 | % | 0 | 0 | 5.56 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 11.00 | 9.60 | 11.90 | % | 0 | 0 | 4.89 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 12.00 | 8.70 | 9.70 | % | 0 | 0 | 3.51 | 0.95 | 0.01 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 12.50 | 8.20 | 10.20 | % | 0 | 0 | 3.30 | 0.94 | 0.02 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 13.00 | 6.30 | 9.00 | % | 0 | 0 | 2.44 | 0.93 | 0.02 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 13.50 | 7.50 | 8.00 | % | 0 | 0 | 2.53 | 0.91 | 0.02 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 14.00 | 6.20 | 8.60 | % | 0 | 0 | 3.29 | 0.90 | 0.02 | -0.05 | 2/21/2025 3:59:47 PM EST | |||
| 14.50 | 5.40 | 9.20 | % | 0 | 0 | 1.96 | 0.88 | 0.03 | -0.05 | 2/21/2025 3:59:47 PM EST | |||
| 15.00 | 5.20 | 7.40 | 7.62 | 0.00 | 0.00% | 0 | 11 | 1.73 | 0.87 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 15.50 | 4.50 | 8.20 | % | 0 | 0 | 2.25 | 0.85 | 0.03 | -0.06 | 2/21/2025 3:59:47 PM EST | |||
| 16.00 | 4.00 | 7.20 | % | 0 | 0 | 1.87 | 0.83 | 0.04 | -0.06 | 2/21/2025 3:59:47 PM EST | |||
| 16.50 | 4.10 | 6.70 | % | 0 | 0 | 1.50 | 0.80 | 0.04 | -0.07 | 2/21/2025 3:59:47 PM EST | |||
| 17.00 | 3.50 | 5.30 | 3.30 | 0.00 | 0.00% | 0 | 10 | 1.89 | 0.78 | 0.04 | -0.07 | 1/31/2025 | 2/21/2025 3:59:47 PM EST |
| 17.50 | 4.20 | 5.00 | % | 0 | 0 | 1.82 | 0.75 | 0.05 | -0.08 | 2/21/2025 3:59:47 PM EST | |||
| 18.00 | 4.00 | 4.20 | 5.73 | -2.67 | -31.79% | 1 | 37 | 1.67 | 0.73 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 18.50 | 3.40 | 4.50 | 4.10 | +0.15 | +3.80% | 2 | 10 | 1.53 | 0.70 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 19.00 | 3.30 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 47 | 1.62 | 0.67 | 0.06 | -0.08 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 19.50 | 2.05 | 4.30 | 3.61 | 0.00 | 0.00% | 0 | 3 | 1.59 | 0.64 | 0.06 | -0.09 | 2/11/2025 | 2/21/2025 3:59:47 PM EST |
| 20.00 | 2.00 | 2.95 | 3.35 | -0.85 | -20.24% | 1,750 | 2,570 | 1.58 | 0.61 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 20.50 | 2.55 | 3.10 | 2.62 | +0.32 | +13.92% | 12 | 4 | 1.55 | 0.57 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 21.00 | 2.35 | 2.45 | 2.50 | -0.50 | -16.67% | 3 | 11 | 1.56 | 0.54 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 21.50 | 2.10 | 3.20 | 2.20 | -0.96 | -30.38% | 48 | 103 | 1.53 | 0.51 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 22.00 | 1.85 | 2.05 | 2.00 | -0.40 | -16.67% | 17 | 94 | 1.47 | 0.48 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 22.50 | 1.75 | 1.85 | 1.90 | -0.71 | -27.21% | 57 | 103 | 1.54 | 0.45 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 23.00 | 1.60 | 1.70 | 1.65 | -0.45 | -21.43% | 75 | 41 | 1.55 | 0.42 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 23.50 | 1.45 | 1.55 | 1.75 | -0.08 | -4.38% | 57 | 705 | 1.55 | 0.39 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 24.00 | 1.30 | 1.40 | 1.40 | -0.60 | -30.00% | 109 | 552 | 1.54 | 0.37 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 24.50 | 1.20 | 1.55 | 1.40 | -1.40 | -50.00% | 31 | 249 | 1.69 | 0.34 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 25.00 | 1.10 | 2.10 | 1.20 | -0.56 | -31.82% | 114 | 389 | 1.55 | 0.32 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 25.50 | 1.00 | 1.90 | 1.15 | -0.94 | -44.98% | 17 | 8 | 1.55 | 0.30 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 26.00 | 0.90 | 1.00 | 1.25 | 0.00 | 0.00% | 0 | 97 | 1.57 | 0.27 | 0.05 | -0.08 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 26.50 | 0.80 | 0.90 | 1.05 | -0.10 | -8.70% | 3 | 17 | 1.56 | 0.26 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 27.00 | 0.75 | 1.10 | 0.85 | -0.20 | -19.05% | 4 | 744 | 1.76 | 0.24 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 28.00 | 0.60 | 0.70 | 0.75 | -0.65 | -46.43% | 12 | 58 | 1.58 | 0.21 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 28.50 | 0.55 | 0.65 | % | 0 | 0 | 1.59 | 0.19 | 0.04 | -0.06 | 2/21/2025 3:59:47 PM EST | |||
| 29.00 | 0.50 | 0.60 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.18 | 0.04 | -0.06 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 30.00 | 0.40 | 0.50 | 0.54 | -0.06 | -10.00% | 22 | 3,887 | 1.60 | 0.15 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 31.00 | 0.35 | 0.45 | 0.49 | 0.00 | 0.00% | 0 | 102 | 1.63 | 0.13 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 35.00 | 0.15 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 65 | 1.87 | 0.07 | 0.02 | -0.03 | 2/19/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 9.00 | 0.00 | 1.75 | % | 0 | 0 | 5.59 | -0.01 | 0.00 | 0.00 | 2/21/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 1.75 | % | 0 | 0 | 5.03 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 11.00 | 0.00 | 1.75 | % | 0 | 0 | 4.53 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:47 PM EST | |||
| 12.00 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.94 | -0.05 | 0.01 | -0.03 | 2/4/2025 | 2/21/2025 3:59:47 PM EST |
| 12.50 | 0.20 | 0.30 | 0.22 | -0.14 | -38.89% | 22 | 5 | 1.92 | -0.06 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 13.00 | 0.25 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 2 | 1.89 | -0.07 | 0.02 | -0.04 | 1/31/2025 | 2/21/2025 3:59:47 PM EST |
| 13.50 | 0.30 | 0.40 | 0.30 | +0.10 | +50.00% | 1 | 27 | 1.85 | -0.09 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 14.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 6 | 1.80 | -0.10 | 0.02 | -0.05 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 14.50 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.83 | -0.12 | 0.03 | -0.05 | 2/12/2025 | 2/21/2025 3:59:47 PM EST |
| 15.00 | 0.50 | 1.60 | 0.50 | +0.12 | +31.58% | 8 | 173 | 1.74 | -0.13 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 15.50 | 0.60 | 1.65 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.73 | -0.15 | 0.03 | -0.06 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 16.00 | 0.70 | 0.80 | 0.73 | +0.05 | +7.36% | 1 | 2 | 1.70 | -0.17 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 16.50 | 0.85 | 0.95 | 0.70 | +0.21 | +42.86% | 6 | 3 | 1.70 | -0.20 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 17.00 | 0.95 | 1.95 | 0.98 | +0.15 | +18.08% | 2 | 11 | 1.65 | -0.22 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 17.50 | 1.10 | 1.20 | 1.03 | +0.15 | +17.05% | 2 | 1,446 | 1.64 | -0.25 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 18.00 | 1.25 | 1.75 | 1.30 | +0.25 | +23.81% | 1 | 1,467 | 1.79 | -0.27 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 18.50 | 1.45 | 1.55 | 1.40 | +0.45 | +47.37% | 2 | 9 | 1.61 | -0.30 | 0.05 | -0.08 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 19.00 | 0.05 | 1.75 | 1.35 | 0.00 | 0.00% | 0 | 7 | 1.60 | -0.33 | 0.06 | -0.08 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 19.50 | 1.85 | 1.95 | 1.80 | +0.17 | +10.43% | 7 | 13 | 1.57 | -0.36 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 20.00 | 0.75 | 2.20 | 2.05 | +0.22 | +12.03% | 22 | 149 | 1.57 | -0.39 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 20.50 | 2.30 | 2.90 | 2.25 | +0.43 | +23.63% | 2 | 11 | 1.55 | -0.43 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 21.00 | 2.60 | 2.70 | 2.45 | +0.15 | +6.53% | 5 | 8 | 1.55 | -0.46 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 21.50 | 2.85 | 3.00 | 2.25 | -0.19 | -7.79% | 7 | 119 | 1.55 | -0.49 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 22.00 | 3.10 | 3.30 | 3.00 | +0.52 | +20.97% | 10 | 3 | 1.54 | -0.52 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 22.50 | 3.50 | 3.60 | 3.40 | +0.80 | +30.77% | 7 | 6 | 1.53 | -0.55 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 23.00 | 3.80 | 4.00 | 3.40 | +0.90 | +36.00% | 1 | 1 | 1.53 | -0.58 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 23.50 | 4.10 | 4.30 | 3.80 | +1.30 | +52.00% | 1 | 9 | 1.53 | -0.61 | 0.06 | -0.09 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 24.00 | 4.50 | 4.70 | 3.70 | % | 2 | 0 | 1.52 | -0.63 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 24.50 | 4.90 | 5.10 | 4.40 | 0.00 | 0.00% | 0 | 60 | 1.54 | -0.66 | 0.06 | -0.08 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 25.00 | 5.30 | 6.50 | 4.50 | +1.56 | +53.07% | 6 | 22 | 1.55 | -0.68 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 25.50 | 5.70 | 5.90 | 5.75 | +0.85 | +17.35% | 10 | 7 | 1.55 | -0.70 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 26.00 | 6.10 | 7.30 | 5.20 | 0.00 | 0.00% | 0 | 8 | 1.55 | -0.73 | 0.05 | -0.08 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 26.50 | 6.40 | 7.10 | 4.40 | 0.00 | 0.00% | 0 | 3 | 1.65 | -0.74 | 0.05 | -0.07 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 27.00 | 5.90 | 7.60 | 4.30 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.76 | 0.05 | -0.07 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 28.00 | 7.80 | 8.40 | 4.80 | 0.00 | 0.00% | 0 | 10 | 1.73 | -0.79 | 0.05 | -0.07 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 28.50 | 6.90 | 10.20 | 5.10 | 0.00 | 0.00% | 0 | 3 | 2.16 | -0.81 | 0.04 | -0.06 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 29.00 | 7.30 | 9.90 | 5.90 | 0.00 | 0.00% | 0 | 3 | 1.37 | -0.82 | 0.04 | -0.06 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 30.00 | 7.90 | 10.90 | % | 0 | 0 | 1.20 | -0.85 | 0.04 | -0.06 | 2/21/2025 3:59:47 PM EST | |||
| 31.00 | 9.00 | 12.30 | % | 0 | 0 | 2.45 | -0.87 | 0.03 | -0.05 | 2/21/2025 3:59:47 PM EST | |||
| 35.00 | 12.80 | 15.70 | % | 0 | 0 | 2.98 | -0.93 | 0.02 | -0.03 | 2/21/2025 3:59:47 PM EST |