Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $13.09 as of 5/27/2025 2:36:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.30 | 9.20 | % | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 6.00 | 7.30 | 8.20 | % | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 7.00 | 6.30 | 7.20 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 7.50 | 5.80 | 6.70 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 8.00 | 5.30 | 6.00 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 8.50 | 4.80 | 5.50 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 9.00 | 4.30 | 5.00 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 9.50 | 3.80 | 4.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 10.00 | 3.40 | 4.00 | % | 0 | 0 | 2.14 | 1.00 | 0.01 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 10.50 | 2.85 | 3.50 | % | 0 | 0 | 1.91 | 0.98 | 0.03 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 11.00 | 2.25 | 2.70 | % | 0 | 0 | 1.11 | 0.96 | 0.05 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 11.50 | 2.05 | 2.25 | % | 0 | 0 | 1.04 | 0.92 | 0.09 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 12.00 | 1.60 | 1.70 | 1.46 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.85 | 0.14 | -0.02 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 12.50 | 1.20 | 1.30 | 2.00 | 0.00 | 0.00% | 0 | 42 | 0.92 | 0.76 | 0.19 | -0.02 | 5/12/2025 | 5/27/2025 1:58:49 PM EST |
| 13.00 | 0.85 | 0.95 | 0.74 | -0.03 | -3.90% | 7 | 40 | 0.85 | 0.66 | 0.23 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 13.50 | 0.55 | 0.65 | 0.60 | -0.20 | -25.00% | 12 | 361 | 0.70 | 0.53 | 0.25 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 14.00 | 0.35 | 0.45 | 0.39 | +0.05 | +14.71% | 168 | 91 | 0.69 | 0.41 | 0.26 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 14.50 | 0.20 | 0.30 | 0.27 | +0.07 | +35.00% | 39 | 29 | 0.66 | 0.28 | 0.23 | -0.02 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 15.00 | 0.10 | 0.15 | 0.14 | +0.03 | +27.28% | 83 | 101 | 0.62 | 0.18 | 0.18 | -0.02 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 15.50 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 7 | 12 | 0.68 | 0.11 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 16.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 17 | 0.80 | 0.06 | 0.09 | -0.01 | 5/19/2025 | 5/27/2025 1:58:49 PM EST |
| 16.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.88 | 0.04 | 0.06 | -0.01 | 5/14/2025 | 5/27/2025 1:58:49 PM EST |
| 17.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 131 | 1.00 | 0.02 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 17.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.01 | 0.02 | 0.00 | 4/29/2025 | 5/27/2025 1:58:49 PM EST |
| 18.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 14 | 1.18 | 0.00 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 1:58:49 PM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 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 | 6.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 43 | 1.14 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 1:58:49 PM EST |
| 10.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 11 | 1.16 | -0.02 | 0.03 | 0.00 | 5/5/2025 | 5/27/2025 1:58:49 PM EST |
| 11.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.04 | 0.05 | -0.01 | 5/13/2025 | 5/27/2025 1:58:49 PM EST |
| 11.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.95 | -0.08 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 12.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 52 | 0.86 | -0.15 | 0.14 | -0.02 | 5/22/2025 | 5/27/2025 1:58:49 PM EST |
| 12.50 | 0.20 | 0.30 | 0.28 | -0.12 | -30.00% | 7 | 42 | 0.74 | -0.24 | 0.19 | -0.02 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 13.00 | 0.35 | 0.45 | 0.40 | -0.10 | -20.00% | 13 | 39 | 0.72 | -0.34 | 0.23 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 13.50 | 0.55 | 0.65 | 0.78 | -0.09 | -10.35% | 1 | 45 | 0.69 | -0.47 | 0.25 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 14.00 | 0.85 | 0.95 | 1.19 | 0.00 | 0.00% | 0 | 19 | 0.68 | -0.59 | 0.26 | -0.03 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 14.50 | 1.15 | 1.30 | 1.70 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.72 | 0.23 | -0.02 | 5/9/2025 | 5/27/2025 1:58:49 PM EST |
| 15.00 | 1.55 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 17 | 0.60 | -0.82 | 0.18 | -0.02 | 5/16/2025 | 5/27/2025 1:58:49 PM EST |
| 15.50 | 2.00 | 2.10 | 2.29 | 0.00 | 0.00% | 0 | 14 | 0.53 | -0.89 | 0.13 | -0.01 | 5/22/2025 | 5/27/2025 1:58:49 PM EST |
| 16.00 | 2.30 | 3.00 | % | 0 | 0 | 1.50 | -0.94 | 0.09 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 16.50 | 2.80 | 3.50 | % | 0 | 0 | 1.64 | -0.96 | 0.06 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 17.00 | 3.40 | 4.20 | % | 0 | 0 | 2.02 | -0.98 | 0.03 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 17.50 | 3.70 | 4.70 | % | 0 | 0 | 2.15 | -0.99 | 0.02 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 18.00 | 4.00 | 5.20 | % | 0 | 0 | 2.26 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 18.50 | 4.70 | 5.70 | % | 0 | 0 | 2.37 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 19.00 | 5.20 | 6.50 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 19.50 | 5.70 | 6.90 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 20.00 | 6.30 | 7.40 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 21.00 | 6.90 | 8.40 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 22.00 | 7.90 | 9.40 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 22.50 | 8.80 | 9.90 | % | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 23.00 | 9.30 | 10.40 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 25.00 | 10.40 | 12.80 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST |