Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $13.44 as of 5/5/2025 9:37:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 12.10 | % | 0 | 0 | 9.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 8.30 | 9.60 | % | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 6.00 | 7.20 | 8.60 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 6.50 | 6.70 | 8.10 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.00 | 6.20 | 7.60 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.50 | 5.80 | 7.50 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 8.00 | 5.20 | 6.60 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 8.50 | 4.70 | 6.30 | % | 0 | 0 | 3.48 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 9.00 | 4.20 | 6.10 | % | 0 | 0 | 3.59 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 9.50 | 3.80 | 4.50 | % | 0 | 0 | 1.91 | 0.97 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 2.80 | 4.00 | % | 0 | 0 | 1.72 | 0.95 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 10.50 | 2.30 | 3.50 | % | 0 | 0 | 1.53 | 0.91 | 0.06 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 11.00 | 2.60 | 2.85 | % | 0 | 0 | 1.03 | 0.88 | 0.08 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 11.50 | 2.00 | 2.30 | 1.90 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.83 | 0.10 | -0.02 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 12.00 | 1.40 | 2.40 | 2.05 | 0.00 | 0.00% | 0 | 99 | 0.60 | 0.77 | 0.13 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 0.80 | 1.55 | 1.70 | 0.00 | 0.00% | 0 | 70 | 0.81 | 0.70 | 0.15 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 1.10 | 1.25 | 1.00 | -0.44 | -30.56% | 3 | 15 | 0.78 | 0.62 | 0.17 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.50 | 0.80 | 1.00 | 0.89 | -0.21 | -19.10% | 31 | 109 | 0.76 | 0.53 | 0.18 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 0.60 | 0.75 | 0.60 | -0.25 | -29.42% | 23 | 26 | 0.75 | 0.44 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.50 | 0.45 | 0.60 | 0.64 | 0.00 | 0.00% | 0 | 23 | 0.77 | 0.36 | 0.17 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | -0.07 | -15.56% | 1 | 179 | 0.75 | 0.29 | 0.15 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 15.50 | 0.25 | 0.35 | 0.30 | -0.05 | -14.29% | 307 | 11 | 0.78 | 0.22 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 16.00 | 0.15 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 177 | 0.76 | 0.17 | 0.11 | -0.02 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 16.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 44 | 0.77 | 0.13 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | -0.18 | -64.29% | 2 | 100 | 0.85 | 0.10 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.07 | 0.06 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | -0.25 | -83.34% | 1 | 15 | 0.90 | 0.05 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.03 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.35 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 1.35 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 1.35 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 2 | 2.63 | -0.01 | 0.01 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.40 | -0.01 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.45 | % | 0 | 0 | 1.77 | -0.03 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 18 | 1.10 | -0.05 | 0.04 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 10.50 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.09 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 11.00 | 0.15 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.12 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 11.50 | 0.20 | 0.35 | 0.30 | % | 1 | 0 | 0.87 | -0.17 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 12.00 | 0.35 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 49 | 0.86 | -0.23 | 0.13 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 12.50 | 0.45 | 0.60 | 0.53 | -0.01 | -1.86% | 5 | 17 | 0.81 | -0.30 | 0.15 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.00 | 0.65 | 0.75 | 0.72 | -0.38 | -34.55% | 5 | 700 | 0.79 | -0.38 | 0.17 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.50 | 0.85 | 1.00 | 0.87 | 0.00 | 0.00% | 0 | 23 | 0.77 | -0.47 | 0.18 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 1.15 | 1.30 | 1.30 | +0.18 | +16.08% | 5 | 8 | 0.78 | -0.56 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.50 | 1.35 | 1.60 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.64 | 0.17 | -0.02 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 1.85 | 2.15 | % | 0 | 0 | 0.86 | -0.71 | 0.15 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 15.50 | 2.25 | 2.60 | % | 0 | 0 | 0.90 | -0.78 | 0.13 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 2.55 | 2.90 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.83 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 16.50 | 2.60 | 3.50 | 2.96 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.87 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 17.00 | 3.60 | 4.20 | 3.75 | 0.00 | 0.00% | 0 | 12 | 1.01 | -0.90 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 17.50 | 4.00 | 5.50 | 4.52 | 0.00 | 0.00% | 0 | 17 | 1.09 | -0.93 | 0.06 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 4.30 | 5.90 | % | 0 | 0 | 2.29 | -0.95 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 18.50 | 4.80 | 6.40 | 6.15 | 0.00 | 0.00% | 0 | 1 | 2.38 | -0.97 | 0.03 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 19.00 | 5.30 | 7.60 | % | 0 | 0 | 3.07 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 19.50 | 5.80 | 7.40 | 6.52 | 0.00 | 0.00% | 0 | 2 | 2.54 | -0.99 | 0.02 | 0.00 | 4/3/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 6.30 | 7.90 | % | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 21.00 | 7.00 | 9.00 | % | 0 | 0 | 2.85 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 8.00 | 10.00 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 23.00 | 9.00 | 11.00 | 11.40 | 0.00 | 0.00% | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 24.00 | 10.40 | 12.00 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 10.60 | 13.00 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |