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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.30 | 9.20 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 8.00 | 5.40 | 6.60 | % | 0 | 0 | 1.55 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 8.50 | 4.90 | 7.00 | % | 0 | 0 | 1.27 | 0.98 | 0.02 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 9.00 | 4.40 | 6.50 | % | 0 | 0 | 1.28 | 0.95 | 0.03 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 9.50 | 3.50 | 4.70 | % | 0 | 0 | 1.46 | 0.93 | 0.04 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 10.00 | 3.00 | 4.60 | % | 0 | 0 | 1.32 | 0.91 | 0.05 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 10.50 | 2.95 | 3.80 | % | 0 | 0 | 1.10 | 0.87 | 0.06 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 11.00 | 2.55 | 3.30 | % | 0 | 0 | 0.67 | 0.84 | 0.08 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 11.50 | 2.25 | 2.80 | % | 0 | 0 | 0.73 | 0.79 | 0.09 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 12.00 | 1.90 | 2.75 | % | 0 | 0 | 0.68 | 0.74 | 0.11 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 12.50 | 1.70 | 1.90 | % | 0 | 0 | 0.70 | 0.68 | 0.12 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 13.00 | 1.30 | 1.55 | % | 0 | 0 | 0.67 | 0.62 | 0.13 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 13.50 | 0.15 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 22 | 0.67 | 0.55 | 0.14 | -0.02 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 14.00 | 0.90 | 1.05 | % | 0 | 0 | 0.65 | 0.48 | 0.14 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 14.50 | 0.70 | 0.80 | % | 0 | 0 | 0.65 | 0.41 | 0.14 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 15.00 | 0.55 | 0.65 | % | 0 | 0 | 0.66 | 0.35 | 0.13 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 15.50 | 0.40 | 0.55 | 0.44 | % | 1 | 0 | 0.64 | 0.29 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST | |
| 16.00 | 0.30 | 0.85 | % | 0 | 0 | 0.71 | 0.24 | 0.11 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 16.50 | 0.15 | 0.45 | % | 0 | 0 | 0.64 | 0.19 | 0.10 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 17.00 | 0.00 | 0.30 | % | 0 | 0 | 0.63 | 0.15 | 0.09 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.11 | % | 1 | 0 | 0.63 | 0.12 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST | |
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 0.74 | 0.10 | 0.06 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 18.50 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | 0.07 | 0.05 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 19.00 | 0.00 | 0.30 | % | 0 | 0 | 0.77 | 0.06 | 0.04 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.03 | 0.03 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | -0.02 | 0.02 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 0.98 | -0.05 | 0.03 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 9.50 | 0.00 | 0.30 | % | 0 | 0 | 0.95 | -0.07 | 0.04 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 0.91 | -0.09 | 0.05 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 10.50 | 0.00 | 0.45 | % | 0 | 0 | 0.74 | -0.13 | 0.06 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 11.00 | 0.00 | 0.60 | % | 0 | 0 | 0.84 | -0.16 | 0.08 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 11.50 | 0.20 | 1.80 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.21 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 12.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.26 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 12.50 | 0.55 | 1.75 | % | 0 | 0 | 0.68 | -0.32 | 0.12 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 13.00 | 0.75 | 1.05 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.38 | 0.13 | -0.02 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 13.50 | 0.85 | 2.05 | % | 0 | 0 | 0.67 | -0.45 | 0.14 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 14.00 | 1.20 | 1.40 | % | 0 | 0 | 0.67 | -0.52 | 0.14 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 14.50 | 1.45 | 1.85 | % | 0 | 0 | 0.64 | -0.59 | 0.14 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 15.00 | 1.90 | 2.05 | % | 0 | 0 | 0.63 | -0.65 | 0.13 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 15.50 | 2.25 | 2.40 | % | 0 | 0 | 0.61 | -0.71 | 0.12 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 16.00 | 2.60 | 2.80 | % | 0 | 0 | 0.78 | -0.76 | 0.11 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 16.50 | 2.45 | 3.40 | % | 0 | 0 | 0.50 | -0.81 | 0.10 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 17.00 | 3.50 | 3.70 | % | 0 | 0 | 0.54 | -0.85 | 0.09 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 17.50 | 3.00 | 4.30 | % | 0 | 0 | 1.19 | -0.88 | 0.07 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 18.00 | 2.85 | 5.70 | % | 0 | 0 | 1.57 | -0.90 | 0.06 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 18.50 | 4.00 | 5.80 | % | 0 | 0 | 1.31 | -0.93 | 0.05 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 19.00 | 5.30 | 6.10 | % | 0 | 0 | 1.23 | -0.94 | 0.04 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 20.00 | 6.30 | 7.20 | % | 0 | 0 | 1.54 | -0.97 | 0.03 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 21.00 | 7.00 | 8.40 | % | 0 | 0 | 1.64 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 22.00 | 8.30 | 9.10 | % | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 25.00 | 11.30 | 12.80 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST |