Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $13.31 as of 5/9/2025 4:01:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.10 | 10.40 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 8.00 | 5.00 | 7.60 | % | 0 | 0 | 3.02 | 0.97 | 0.02 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 8.50 | 4.80 | 7.00 | % | 0 | 0 | 2.71 | 0.96 | 0.02 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 9.00 | 4.00 | 5.40 | % | 0 | 0 | 1.66 | 0.94 | 0.03 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 9.50 | 3.50 | 4.60 | % | 0 | 0 | 1.28 | 0.91 | 0.04 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 10.00 | 2.70 | 4.00 | % | 0 | 0 | 1.07 | 0.88 | 0.05 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 10.50 | 2.60 | 4.00 | % | 0 | 0 | 1.31 | 0.85 | 0.06 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 11.00 | 1.70 | 3.50 | % | 0 | 0 | 1.18 | 0.81 | 0.07 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 11.50 | 1.95 | 3.10 | % | 0 | 0 | 0.64 | 0.76 | 0.08 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 12.00 | 1.75 | 2.40 | % | 0 | 0 | 0.62 | 0.72 | 0.09 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 12.50 | 1.60 | 1.95 | % | 0 | 0 | 0.63 | 0.66 | 0.10 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 13.00 | 1.45 | 1.65 | % | 0 | 0 | 0.66 | 0.61 | 0.11 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 13.50 | 1.10 | 1.40 | % | 0 | 0 | 0.63 | 0.55 | 0.11 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 14.00 | 0.90 | 1.15 | % | 0 | 0 | 0.62 | 0.50 | 0.12 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 14.50 | 0.80 | 1.05 | % | 0 | 0 | 0.66 | 0.44 | 0.12 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.85 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.39 | 0.11 | -0.01 | 5/8/2025 | 5/9/2025 4:00:04 PM EST |
| 15.50 | 0.50 | 0.80 | % | 0 | 0 | 0.67 | 0.33 | 0.11 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 16.00 | 0.40 | 0.50 | % | 0 | 0 | 0.62 | 0.28 | 0.10 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 16.50 | 0.00 | 0.45 | % | 0 | 0 | 0.73 | 0.25 | 0.09 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 17.00 | 0.25 | 0.45 | % | 0 | 0 | 0.67 | 0.20 | 0.09 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.45 | % | 0 | 0 | 0.80 | 0.18 | 0.08 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 18.00 | 0.15 | 0.25 | % | 0 | 0 | 0.64 | 0.14 | 0.07 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.20 | % | 0 | 0 | 0.74 | 0.10 | 0.05 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.26 | 0.07 | 0.04 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 0.88 | 0.04 | 0.03 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.20 | % | 0 | 0 | 2.21 | 0.04 | 0.02 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.40 | 0.01 | 0.01 | 0.00 | 5/9/2025 4:00:04 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 | 2.15 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | -0.03 | 0.02 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 8.50 | 0.00 | 0.40 | % | 0 | 0 | 1.25 | -0.04 | 0.02 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 1.08 | -0.06 | 0.03 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 9.50 | 0.00 | 0.25 | % | 0 | 0 | 0.87 | -0.09 | 0.04 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 10.00 | 0.20 | 0.30 | % | 0 | 0 | 0.78 | -0.12 | 0.05 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 10.50 | 0.00 | 0.40 | % | 0 | 0 | 0.81 | -0.15 | 0.06 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 11.00 | 0.30 | 0.65 | % | 0 | 0 | 0.78 | -0.19 | 0.07 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 11.50 | 0.50 | 0.90 | % | 0 | 0 | 0.82 | -0.24 | 0.08 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.80 | % | 0 | 0 | 0.76 | -0.28 | 0.09 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 12.50 | 0.80 | 0.95 | % | 0 | 0 | 0.70 | -0.34 | 0.10 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 13.00 | 0.75 | 1.20 | 1.15 | % | 6 | 0 | 0.63 | -0.39 | 0.11 | -0.01 | 5/9/2025 | 5/9/2025 4:00:04 PM EST | |
| 13.50 | 1.15 | 1.45 | % | 0 | 0 | 0.67 | -0.45 | 0.11 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 14.00 | 1.55 | 1.70 | % | 0 | 0 | 0.69 | -0.50 | 0.12 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 14.50 | 1.85 | 2.10 | % | 0 | 0 | 0.71 | -0.56 | 0.12 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 15.00 | 1.75 | 2.40 | % | 0 | 0 | 0.72 | -0.61 | 0.11 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 15.50 | 2.20 | 3.90 | % | 0 | 0 | 0.87 | -0.67 | 0.11 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 16.00 | 1.95 | 4.20 | % | 0 | 0 | 1.29 | -0.72 | 0.10 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 16.50 | 1.95 | 4.20 | % | 0 | 0 | 1.09 | -0.75 | 0.09 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 17.00 | 3.10 | 4.40 | % | 0 | 0 | 0.99 | -0.80 | 0.09 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 17.50 | 3.20 | 5.60 | % | 0 | 0 | 1.43 | -0.82 | 0.08 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 18.00 | 3.10 | 6.30 | % | 0 | 0 | 1.59 | -0.86 | 0.07 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 19.00 | 3.80 | 6.80 | % | 0 | 0 | 1.43 | -0.90 | 0.05 | -0.01 | 5/9/2025 4:00:04 PM EST | |||
| 20.00 | 6.40 | 8.60 | % | 0 | 0 | 1.96 | -0.93 | 0.04 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 21.00 | 7.40 | 9.50 | % | 0 | 0 | 2.00 | -0.96 | 0.03 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 22.00 | 8.20 | 10.70 | % | 0 | 0 | 2.19 | -0.96 | 0.02 | 0.00 | 5/9/2025 4:00:04 PM EST | |||
| 25.00 | 11.50 | 13.70 | % | 0 | 0 | 2.42 | -0.99 | 0.01 | 0.00 | 5/9/2025 4:00:04 PM EST |