Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $13.76 as of 3/28/2025 9:25:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.10 | 11.60 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.00 | 8.50 | 9.60 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 7.50 | 6.20 | 7.40 | % | 0 | 0 | 2.34 | 0.97 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 10.00 | 4.10 | 4.50 | 4.09 | -1.28 | -23.84% | 1 | 12 | 1.32 | 0.87 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 2.35 | 2.45 | % | 0 | 0 | 0.91 | 0.68 | 0.08 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 1.15 | 1.25 | 1.14 | -0.31 | -21.38% | 24 | 73 | 0.82 | 0.46 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 0.50 | 0.65 | 0.60 | -0.21 | -25.93% | 75 | 905 | 0.82 | 0.27 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 0.20 | 0.35 | 0.25 | -0.20 | -44.45% | 24 | 771 | 0.83 | 0.15 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 22.50 | 0.10 | 0.20 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.08 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.01 | 0.04 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.20 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.94 | -0.03 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 10.00 | 0.30 | 0.55 | 0.28 | 0.00 | 0.00% | 0 | 39 | 0.95 | -0.13 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 12.50 | 1.00 | 1.15 | 0.86 | 0.00 | 0.00% | 0 | 61 | 0.88 | -0.32 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 1.35 | 2.45 | 2.45 | +0.60 | +32.44% | 11 | 31 | 0.84 | -0.54 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 2.55 | 4.30 | 4.20 | +0.88 | +26.51% | 20 | 63 | 0.43 | -0.73 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 20.00 | 6.30 | 6.50 | 6.10 | +0.10 | +1.67% | 4 | 5 | 0.80 | -0.85 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 22.50 | 8.60 | 9.00 | % | 0 | 0 | 1.03 | -0.92 | 0.03 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 11.00 | 11.40 | 10.61 | 0.00 | 0.00% | 0 | 3 | 1.05 | -0.96 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |