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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.60 | 10.80 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 8.00 | 5.50 | 7.80 | % | 0 | 0 | 3.51 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 9.00 | 3.20 | 6.70 | % | 0 | 0 | 3.02 | 0.95 | 0.03 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 9.50 | 3.30 | 5.70 | % | 0 | 0 | 2.28 | 0.93 | 0.04 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 10.00 | 2.30 | 5.80 | 5.10 | 0.00 | 0.00% | 0 | 0 | 2.59 | 0.90 | 0.05 | -0.01 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 10.50 | 1.45 | 5.60 | % | 0 | 0 | 2.62 | 0.87 | 0.06 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 11.00 | 1.05 | 4.90 | % | 0 | 0 | 2.27 | 0.84 | 0.07 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 11.50 | 1.30 | 4.00 | % | 0 | 0 | 1.80 | 0.79 | 0.08 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 12.00 | 1.80 | 2.60 | % | 0 | 0 | 1.01 | 0.75 | 0.09 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 12.50 | 1.90 | 2.15 | 2.82 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.70 | 0.10 | -0.02 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 1.60 | 1.75 | % | 0 | 0 | 0.76 | 0.64 | 0.11 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 13.50 | 1.30 | 1.50 | % | 0 | 0 | 0.75 | 0.58 | 0.12 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 14.00 | 1.10 | 1.75 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.52 | 0.12 | -0.02 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 14.50 | 0.85 | 1.05 | 1.20 | -0.19 | -13.67% | 8 | 2 | 0.73 | 0.46 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.00 | 0.70 | 0.85 | 0.85 | -0.40 | -32.00% | 1 | 7 | 0.73 | 0.40 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 15.50 | 0.55 | 0.70 | 1.65 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.35 | 0.12 | -0.02 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 0.45 | 0.60 | 0.68 | 0.00 | 0.00% | 0 | 74 | 0.74 | 0.30 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 16.50 | 0.35 | 0.50 | % | 0 | 0 | 0.74 | 0.25 | 0.10 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 17.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.21 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 0.20 | 0.30 | 0.59 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.18 | 0.08 | -0.01 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 0.15 | 0.25 | % | 0 | 0 | 0.71 | 0.15 | 0.07 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 18.50 | 0.00 | 0.30 | 0.48 | 0.00 | 0.00% | 0 | 16 | 0.88 | 0.12 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.20 | 0.38 | 0.00 | 0.00% | 0 | 16 | 0.93 | 0.10 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 19.50 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.08 | 0.05 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | 0.07 | 0.04 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.30 | % | 0 | 0 | 1.11 | 0.04 | 0.03 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.03 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.90 | % | 0 | 0 | 1.78 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.90 | % | 0 | 0 | 1.94 | 0.01 | 0.01 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.90 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | -0.05 | 0.03 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 9.50 | 0.10 | 0.20 | % | 0 | 0 | 0.92 | -0.07 | 0.04 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 10.00 | 0.10 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.10 | 0.05 | -0.01 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 10.50 | 0.20 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.13 | 0.06 | -0.01 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 11.00 | 0.25 | 0.40 | % | 0 | 0 | 0.81 | -0.16 | 0.07 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 11.50 | 0.30 | 0.65 | % | 0 | 0 | 0.84 | -0.21 | 0.08 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 12.00 | 0.50 | 0.65 | % | 0 | 0 | 0.80 | -0.25 | 0.09 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 12.50 | 0.65 | 0.80 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.30 | 0.10 | -0.02 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 13.00 | 0.85 | 1.00 | 0.92 | +0.27 | +41.54% | 2 | 2 | 0.78 | -0.36 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 13.50 | 1.05 | 1.25 | 0.95 | % | 1 | 0 | 0.77 | -0.42 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 14.00 | 1.30 | 1.55 | 1.21 | -0.49 | -28.83% | 2 | 1 | 0.77 | -0.48 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 14.50 | 1.60 | 1.90 | % | 0 | 0 | 0.78 | -0.54 | 0.12 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 15.00 | 1.90 | 2.10 | 0.99 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.60 | 0.12 | -0.02 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 15.50 | 2.20 | 2.45 | 1.60 | 0.00 | 0.00% | 0 | 11 | 0.72 | -0.65 | 0.12 | -0.02 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 16.00 | 2.50 | 3.10 | % | 0 | 0 | 0.75 | -0.70 | 0.11 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 16.50 | 1.10 | 4.40 | 2.70 | 0.00 | 0.00% | 0 | 2 | 1.76 | -0.75 | 0.10 | -0.01 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 17.00 | 1.60 | 4.60 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.79 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 17.50 | 1.90 | 5.80 | 3.64 | 0.00 | 0.00% | 0 | 3 | 1.91 | -0.82 | 0.08 | -0.01 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 18.00 | 3.70 | 5.00 | 3.35 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.85 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 18.50 | 4.20 | 5.70 | % | 0 | 0 | 1.36 | -0.88 | 0.06 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 19.00 | 3.80 | 7.30 | % | 0 | 0 | 2.12 | -0.90 | 0.05 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 19.50 | 3.80 | 7.60 | % | 0 | 0 | 2.17 | -0.92 | 0.05 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 20.00 | 6.00 | 8.30 | 5.93 | 0.00 | 0.00% | 0 | 2 | 2.23 | -0.93 | 0.04 | -0.01 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 21.00 | 7.00 | 9.40 | % | 0 | 0 | 2.40 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 22.00 | 8.00 | 9.10 | 7.80 | 0.00 | 0.00% | 0 | 5 | 1.80 | -0.97 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 23.00 | 8.40 | 11.40 | 9.95 | 0.00 | 0.00% | 0 | 6 | 2.60 | -0.98 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 25.00 | 11.00 | 13.40 | 11.28 | 0.00 | 0.00% | 0 | 0 | 2.77 | -0.99 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |