Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $13.09 as of 5/27/2025 3:47:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.10 | 11.60 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 5.00 | 8.30 | 9.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 7.50 | 5.90 | 7.00 | % | 0 | 0 | 2.05 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 10.00 | 3.80 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.89 | 0.05 | -0.01 | 5/16/2025 | 5/27/2025 2:59:05 PM EST |
| 12.50 | 1.95 | 2.05 | 1.79 | 0.00 | 0.00% | 0 | 40 | 0.68 | 0.67 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 15.00 | 0.40 | 0.85 | 0.85 | +0.13 | +18.06% | 35 | 251 | 0.66 | 0.40 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 17.50 | 0.25 | 0.35 | 0.27 | -0.01 | -3.58% | 54 | 115 | 0.63 | 0.18 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | -0.02 | -16.67% | 10 | 13 | 0.64 | 0.07 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:05 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 | 4.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 10.00 | 0.20 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 29 | 0.77 | -0.11 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 2:59:05 PM EST |
| 12.50 | 0.80 | 0.90 | 0.87 | -0.14 | -13.87% | 13 | 129 | 0.69 | -0.33 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 15.00 | 2.10 | 2.20 | 2.20 | -0.14 | -5.99% | 3 | 19 | 0.65 | -0.60 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 17.50 | 4.00 | 4.30 | 4.13 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.82 | 0.08 | -0.01 | 5/21/2025 | 5/27/2025 2:59:05 PM EST |
| 20.00 | 6.20 | 6.60 | 6.45 | -0.25 | -3.74% | 1 | 1 | 0.76 | -0.93 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 22.50 | 8.70 | 9.00 | % | 0 | 0 | 1.04 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 25.00 | 11.20 | 11.50 | % | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST |