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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.60 | 9.10 | % | 0 | 0 | 2.15 | 0.87 | 0.02 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 15.00 | 5.60 | 8.40 | % | 0 | 0 | 1.32 | 0.84 | 0.03 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 15.50 | 5.00 | 7.50 | % | 0 | 0 | 1.86 | 0.82 | 0.03 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 16.00 | 4.10 | 7.90 | % | 0 | 0 | 1.14 | 0.80 | 0.03 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 16.50 | 4.50 | 7.10 | % | 0 | 0 | 1.19 | 0.78 | 0.03 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 17.00 | 3.90 | 6.40 | % | 0 | 0 | 1.82 | 0.76 | 0.04 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 17.50 | 4.60 | 6.20 | % | 0 | 0 | 1.11 | 0.74 | 0.04 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 18.00 | 3.00 | 5.60 | % | 0 | 0 | 1.11 | 0.72 | 0.04 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 18.50 | 3.00 | 6.40 | % | 0 | 0 | 1.09 | 0.69 | 0.04 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 19.00 | 3.50 | 6.10 | % | 0 | 0 | 1.38 | 0.67 | 0.05 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 19.50 | 3.50 | 4.00 | % | 0 | 0 | 1.13 | 0.64 | 0.05 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 20.00 | 3.10 | 4.60 | % | 0 | 0 | 1.26 | 0.62 | 0.05 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 20.50 | 2.15 | 4.60 | % | 0 | 0 | 1.15 | 0.59 | 0.05 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 21.00 | 2.80 | 3.10 | % | 0 | 0 | 1.08 | 0.56 | 0.05 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 21.50 | 2.00 | 4.70 | 3.40 | 0.00 | 0.00% | 0 | 13 | 1.27 | 0.54 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 22.00 | 1.70 | 3.40 | 2.65 | -0.40 | -13.12% | 2 | 10 | 1.10 | 0.51 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 22.50 | 1.20 | 4.50 | 5.00 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.49 | 0.05 | -0.04 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 23.00 | 2.00 | 2.40 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.46 | 0.05 | -0.04 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 23.50 | 1.30 | 2.15 | % | 0 | 0 | 0.94 | 0.44 | 0.05 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 24.00 | 1.30 | 1.95 | 2.00 | -0.25 | -11.12% | 2 | 5 | 0.94 | 0.42 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 24.50 | 0.60 | 2.80 | % | 0 | 0 | 1.05 | 0.39 | 0.05 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 25.00 | 1.40 | 3.10 | 2.30 | 0.00 | 0.00% | 0 | 9 | 1.31 | 0.37 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 25.50 | 0.45 | 1.55 | % | 0 | 0 | 0.87 | 0.35 | 0.05 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 26.00 | 0.25 | 2.60 | % | 0 | 0 | 1.08 | 0.33 | 0.05 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 27.00 | 1.05 | 4.30 | 2.65 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.29 | 0.05 | -0.03 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 28.00 | 0.55 | 2.55 | 1.48 | 0.00 | 0.00% | 0 | 23 | 1.11 | 0.26 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 28.50 | 0.20 | 4.90 | 1.11 | 0.00 | 0.00% | 0 | 13 | 1.15 | 0.24 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 30.00 | 0.30 | 2.05 | 0.85 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.20 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 35.00 | 0.25 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 101 | 1.08 | 0.11 | 0.02 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.35 | 0.85 | % | 0 | 0 | 1.32 | -0.13 | 0.02 | -0.02 | 2/21/2025 3:59:47 PM EST | |||
| 15.00 | 0.65 | 2.20 | 0.50 | 0.00 | 0.00% | 0 | 167 | 1.28 | -0.16 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 15.50 | 0.80 | 2.10 | 0.75 | 0.00 | 0.00% | 0 | 3 | 1.25 | -0.18 | 0.03 | -0.03 | 2/14/2025 | 2/21/2025 3:59:47 PM EST |
| 16.00 | 0.95 | 2.20 | 0.95 | +0.32 | +50.80% | 90 | 117 | 1.22 | -0.20 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 16.50 | 0.90 | 2.00 | 0.66 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.22 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 17.00 | 1.25 | 1.50 | 1.11 | 0.00 | 0.00% | 0 | 8 | 1.16 | -0.24 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 17.50 | 1.25 | 2.10 | 0.91 | 0.00 | 0.00% | 0 | 4 | 1.18 | -0.26 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 18.00 | 1.25 | 2.00 | 1.55 | % | 1 | 0 | 1.07 | -0.28 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 18.50 | 1.05 | 4.10 | 1.61 | 0.00 | 0.00% | 0 | 3 | 1.10 | -0.31 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 3:59:47 PM EST |
| 19.00 | 2.00 | 2.45 | % | 0 | 0 | 1.14 | -0.33 | 0.05 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 19.50 | 2.25 | 2.60 | 1.34 | 0.00 | 0.00% | 0 | 3 | 1.12 | -0.36 | 0.05 | -0.04 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 20.00 | 2.40 | 2.80 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.38 | 0.05 | -0.04 | 2/13/2025 | 2/21/2025 3:59:47 PM EST |
| 20.50 | 2.65 | 4.00 | % | 0 | 0 | 1.08 | -0.41 | 0.05 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 21.00 | 3.00 | 3.30 | % | 0 | 0 | 1.09 | -0.44 | 0.05 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 21.50 | 3.30 | 4.00 | 2.80 | +0.90 | +47.37% | 1 | 55 | 1.18 | -0.46 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST |
| 22.00 | 3.60 | 5.00 | 2.05 | 0.00 | 0.00% | 0 | 14 | 1.07 | -0.49 | 0.05 | -0.04 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 22.50 | 3.90 | 4.20 | 2.79 | 0.00 | 0.00% | 0 | 11 | 1.08 | -0.51 | 0.05 | -0.04 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 23.00 | 4.10 | 4.90 | 2.80 | 0.00 | 0.00% | 0 | 12 | 1.12 | -0.54 | 0.05 | -0.04 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 23.50 | 4.10 | 5.80 | 3.27 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.56 | 0.05 | -0.04 | 2/19/2025 | 2/21/2025 3:59:47 PM EST |
| 24.00 | 3.90 | 5.20 | % | 0 | 0 | 1.09 | -0.58 | 0.05 | -0.04 | 2/21/2025 3:59:47 PM EST | |||
| 24.50 | 5.30 | 6.10 | 3.49 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.61 | 0.05 | -0.04 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 25.00 | 4.70 | 5.90 | 4.30 | % | 2 | 0 | 1.08 | -0.63 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:47 PM EST | |
| 25.50 | 5.60 | 6.30 | 3.99 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.65 | 0.05 | -0.03 | 2/18/2025 | 2/21/2025 3:59:47 PM EST |
| 26.00 | 5.20 | 9.00 | % | 0 | 0 | 1.17 | -0.67 | 0.05 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 27.00 | 6.00 | 9.40 | % | 0 | 0 | 1.21 | -0.71 | 0.05 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 28.00 | 6.80 | 9.10 | % | 0 | 0 | 0.94 | -0.74 | 0.04 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 28.50 | 7.20 | 9.80 | % | 0 | 0 | 1.40 | -0.76 | 0.04 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 30.00 | 8.00 | 10.90 | % | 0 | 0 | 1.55 | -0.80 | 0.04 | -0.03 | 2/21/2025 3:59:47 PM EST | |||
| 35.00 | 12.60 | 15.90 | % | 0 | 0 | 1.45 | -0.89 | 0.02 | -0.02 | 2/21/2025 3:59:47 PM EST |