Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $13.76 as of 3/31/2025 2:58:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.30 | 9.80 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 6.00 | 7.20 | 8.80 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 7.00 | 6.30 | 7.40 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 7.50 | 5.80 | 7.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 8.00 | 5.40 | 5.80 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 8.50 | 4.70 | 6.10 | % | 0 | 0 | 2.33 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 9.00 | 4.20 | 5.50 | % | 0 | 0 | 1.77 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 9.50 | 3.70 | 5.20 | % | 0 | 0 | 1.59 | 0.98 | 0.02 | -0.01 | 3/31/2025 2:58:47 PM EST | |||
| 10.00 | 3.60 | 3.80 | 4.48 | 0.00 | 0.00% | 0 | 212 | 1.24 | 0.96 | 0.03 | -0.01 | 3/14/2025 | 3/31/2025 2:58:47 PM EST |
| 10.50 | 3.00 | 3.50 | % | 0 | 0 | 1.26 | 0.93 | 0.05 | -0.01 | 3/31/2025 2:58:47 PM EST | |||
| 11.00 | 2.35 | 2.85 | % | 0 | 0 | 0.85 | 0.90 | 0.07 | -0.01 | 3/31/2025 2:58:47 PM EST | |||
| 11.50 | 2.25 | 2.35 | % | 0 | 0 | 0.87 | 0.85 | 0.09 | -0.02 | 3/31/2025 2:58:47 PM EST | |||
| 12.00 | 1.85 | 1.95 | 2.25 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.80 | 0.11 | -0.02 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 12.50 | 1.50 | 1.60 | 2.55 | 0.00 | 0.00% | 0 | 185 | 0.82 | 0.73 | 0.14 | -0.02 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 13.00 | 1.20 | 1.30 | % | 0 | 0 | 0.79 | 0.65 | 0.16 | -0.03 | 3/31/2025 2:58:47 PM EST | |||
| 13.50 | 0.90 | 1.00 | 0.85 | % | 5 | 0 | 0.76 | 0.57 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST | |
| 14.00 | 0.65 | 0.75 | 0.70 | -0.15 | -17.65% | 26 | 1 | 0.79 | 0.48 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 14.50 | 0.50 | 0.55 | 0.50 | -1.30 | -72.23% | 30 | 2 | 0.78 | 0.40 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 15.00 | 0.35 | 0.45 | 0.37 | -0.08 | -17.78% | 31 | 888 | 0.76 | 0.32 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 15.50 | 0.25 | 0.30 | 0.24 | -0.11 | -31.43% | 4 | 11 | 0.74 | 0.25 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | -0.11 | -35.49% | 8 | 700 | 0.76 | 0.19 | 0.12 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 16.50 | 0.10 | 0.15 | 0.15 | -0.60 | -80.00% | 3 | 15 | 0.74 | 0.14 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 17.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 67 | 0.73 | 0.10 | 0.08 | -0.01 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 17.50 | 0.05 | 0.10 | 0.09 | +0.04 | +80.00% | 3 | 8,790 | 0.75 | 0.07 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 18.00 | 0.00 | 1.80 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.05 | 0.05 | -0.01 | 3/25/2025 | 3/31/2025 2:58:47 PM EST |
| 18.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 61 | 0.94 | 0.03 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.03 | 0.03 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.02 | 0.02 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,590 | 0.97 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 689 | 1.91 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:47 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,107 | 1.41 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:47 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 297 | 1.94 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:47 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 73 | 2.39 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 8.50 | 0.00 | 0.05 | % | 0 | 0 | 1.28 | -0.01 | 0.01 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | -0.01 | 0.01 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 9.50 | 0.00 | 0.40 | % | 0 | 0 | 1.19 | -0.02 | 0.02 | -0.01 | 3/31/2025 2:58:47 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 94 | 1.06 | -0.04 | 0.03 | -0.01 | 3/25/2025 | 3/31/2025 2:58:47 PM EST |
| 10.50 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | -0.07 | 0.05 | -0.01 | 3/31/2025 2:58:47 PM EST | |||
| 11.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 171 | 0.98 | -0.10 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 11.50 | 0.20 | 0.30 | % | 0 | 0 | 0.83 | -0.15 | 0.09 | -0.02 | 3/31/2025 2:58:47 PM EST | |||
| 12.00 | 0.30 | 0.40 | 0.35 | +0.03 | +9.38% | 2 | 4 | 0.82 | -0.20 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 12.50 | 0.45 | 0.50 | 0.45 | 0.00 | 0.00% | 20 | 590 | 0.80 | -0.27 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 13.00 | 0.60 | 0.70 | % | 0 | 0 | 0.79 | -0.35 | 0.16 | -0.03 | 3/31/2025 2:58:47 PM EST | |||
| 13.50 | 0.80 | 0.90 | 0.90 | +0.05 | +5.89% | 1 | 27 | 0.77 | -0.43 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 14.00 | 1.10 | 1.20 | 1.24 | +0.14 | +12.73% | 2 | 14 | 0.75 | -0.52 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 14.50 | 1.40 | 1.50 | 0.63 | 0.00 | 0.00% | 0 | 10 | 0.74 | -0.60 | 0.17 | -0.03 | 3/24/2025 | 3/31/2025 2:58:47 PM EST |
| 15.00 | 1.75 | 1.85 | 1.75 | -0.09 | -4.90% | 9 | 634 | 0.74 | -0.68 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 15.50 | 2.15 | 2.25 | 2.17 | +0.39 | +21.91% | 95 | 76 | 0.75 | -0.75 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 16.00 | 2.55 | 2.70 | 1.49 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.81 | 0.12 | -0.02 | 3/26/2025 | 3/31/2025 2:58:47 PM EST |
| 16.50 | 3.00 | 3.10 | 2.02 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.86 | 0.10 | -0.01 | 3/24/2025 | 3/31/2025 2:58:47 PM EST |
| 17.00 | 3.30 | 3.80 | % | 0 | 0 | 0.58 | -0.90 | 0.08 | -0.01 | 3/31/2025 2:58:47 PM EST | |||
| 17.50 | 3.90 | 4.10 | 4.02 | +0.02 | +0.50% | 1 | 376 | 0.55 | -0.93 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 18.00 | 4.20 | 4.90 | % | 0 | 0 | 1.22 | -0.95 | 0.05 | -0.01 | 3/31/2025 2:58:47 PM EST | |||
| 18.50 | 4.70 | 5.30 | % | 0 | 0 | 1.30 | -0.97 | 0.04 | -0.01 | 3/31/2025 2:58:47 PM EST | |||
| 19.00 | 5.10 | 5.90 | % | 0 | 0 | 1.37 | -0.97 | 0.03 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 19.50 | 5.70 | 6.30 | % | 0 | 0 | 1.29 | -0.98 | 0.02 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 20.00 | 6.20 | 6.60 | 6.25 | 0.00 | 0.00% | 0 | 115 | 1.17 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 21.00 | 7.30 | 7.90 | 5.98 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:58:47 PM EST |
| 22.00 | 8.10 | 8.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 22.50 | 8.80 | 9.10 | 8.46 | 0.00 | 0.00% | 0 | 87 | 1.81 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:47 PM EST |
| 23.00 | 9.10 | 9.70 | 8.04 | 0.00 | 0.00% | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:47 PM EST |
| 24.00 | 10.10 | 10.90 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 25.00 | 11.10 | 11.90 | 10.05 | 0.00 | 0.00% | 0 | 5 | 1.89 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:47 PM EST |
| 30.00 | 16.30 | 16.60 | 14.96 | 0.00 | 0.00% | 0 | 1 | 2.48 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:47 PM EST |
| 35.00 | 21.40 | 21.60 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST |