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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.20 | 10.00 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 8.00 | 5.30 | 7.10 | % | 0 | 0 | 2.84 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 8.50 | 4.80 | 6.60 | % | 0 | 0 | 2.63 | 0.97 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 9.00 | 3.10 | 5.80 | % | 0 | 0 | 2.16 | 0.95 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 9.50 | 3.00 | 4.80 | % | 0 | 0 | 1.56 | 0.93 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 2.40 | 4.90 | % | 0 | 0 | 1.74 | 0.90 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 10.50 | 2.60 | 3.60 | % | 0 | 0 | 0.61 | 0.87 | 0.06 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 11.00 | 2.35 | 3.10 | % | 0 | 0 | 0.90 | 0.83 | 0.08 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 11.50 | 2.40 | 2.65 | % | 0 | 0 | 0.82 | 0.78 | 0.09 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 12.00 | 2.05 | 2.25 | % | 0 | 0 | 0.76 | 0.73 | 0.10 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 12.50 | 1.75 | 1.90 | % | 0 | 0 | 0.74 | 0.67 | 0.11 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 13.00 | 1.45 | 1.60 | % | 0 | 0 | 0.73 | 0.61 | 0.12 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 13.50 | 1.20 | 1.35 | 1.72 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.55 | 0.13 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 14.00 | 0.95 | 1.25 | 1.08 | -0.39 | -26.54% | 2 | 12 | 0.71 | 0.49 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 14.50 | 0.75 | 0.95 | % | 0 | 0 | 0.70 | 0.42 | 0.13 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 15.00 | 0.60 | 0.80 | % | 0 | 0 | 0.71 | 0.36 | 0.12 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 15.50 | 0.45 | 0.70 | % | 0 | 0 | 0.76 | 0.31 | 0.12 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 0.35 | 0.50 | 0.45 | % | 2 | 0 | 0.70 | 0.26 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 16.50 | 0.30 | 0.40 | % | 0 | 0 | 0.69 | 0.21 | 0.10 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 0.10 | 0.35 | % | 0 | 0 | 0.63 | 0.18 | 0.09 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 0.10 | 0.50 | % | 0 | 0 | 0.80 | 0.14 | 0.08 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.40 | % | 0 | 0 | 0.72 | 0.12 | 0.07 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.20 | % | 0 | 0 | 0.82 | 0.08 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.05 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.03 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 8.50 | 0.00 | 0.70 | % | 0 | 0 | 1.75 | -0.03 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 0.95 | -0.05 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.20 | % | 0 | 0 | 0.92 | -0.07 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 0.93 | -0.10 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 10.50 | 0.25 | 0.35 | % | 0 | 0 | 0.83 | -0.13 | 0.06 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 11.00 | 0.30 | 0.40 | 0.36 | % | 11 | 0 | 0.77 | -0.17 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 11.50 | 0.45 | 0.70 | 0.48 | % | 1 | 0 | 0.84 | -0.22 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 12.00 | 0.60 | 1.40 | % | 0 | 0 | 1.02 | -0.27 | 0.10 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 12.50 | 0.75 | 0.90 | % | 0 | 0 | 0.75 | -0.33 | 0.11 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 13.00 | 0.95 | 1.10 | 0.95 | +0.02 | +2.16% | 10 | 2 | 0.74 | -0.39 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 13.50 | 1.15 | 1.35 | % | 0 | 0 | 0.72 | -0.45 | 0.13 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 14.00 | 1.45 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.51 | 0.13 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 14.50 | 1.75 | 1.95 | 1.72 | % | 3 | 0 | 0.72 | -0.58 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 15.00 | 2.05 | 2.30 | % | 0 | 0 | 0.72 | -0.64 | 0.12 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 15.50 | 2.40 | 2.90 | % | 0 | 0 | 0.77 | -0.69 | 0.12 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 16.00 | 2.60 | 3.10 | % | 0 | 0 | 0.64 | -0.74 | 0.11 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 16.50 | 2.85 | 3.90 | % | 0 | 0 | 0.72 | -0.79 | 0.10 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 17.00 | 3.70 | 4.70 | % | 0 | 0 | 0.94 | -0.82 | 0.09 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 3.00 | 4.90 | 4.12 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.86 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 18.00 | 3.70 | 5.50 | % | 0 | 0 | 1.33 | -0.88 | 0.07 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 19.00 | 4.00 | 7.00 | % | 0 | 0 | 1.75 | -0.92 | 0.05 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 6.40 | 7.80 | % | 0 | 0 | 1.74 | -0.95 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 21.00 | 7.00 | 9.00 | % | 0 | 0 | 1.84 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 22.00 | 8.00 | 10.00 | % | 0 | 0 | 2.06 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 25.00 | 10.60 | 13.00 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |