Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $15.90 as of 7/18/2025 3:47:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.30 | 12.80 | 11.55 | % | 2.31 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 6.00 | 8.20 | 10.70 | 9.45 | % | 1.57 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 7.00 | 7.40 | 10.80 | 9.10 | % | 1.30 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 8.00 | 7.50 | 8.70 | 8.10 | % | 1.01 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 8.50 | 6.90 | 8.10 | 7.50 | % | 0.88 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 9.00 | 5.10 | 8.80 | 6.95 | % | 0.77 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 9.50 | 5.90 | 6.70 | 6.30 | % | 0.66 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 10.00 | 5.40 | 5.80 | 5.60 | % | 0.56 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 10.50 | 4.90 | 5.50 | 5.20 | 3.77 | 0.00 | 0.00% | 0.50 | 0 | 44 | 1.57 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 11.00 | 4.40 | 4.80 | 4.60 | 3.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.78 | 0.99 | 0.01 | 0.00 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 11.50 | 3.90 | 6.30 | 5.10 | % | 0.44 | 0 | 0 | 1.63 | 0.98 | 0.02 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 12.00 | 3.50 | 5.00 | 4.25 | 5.90 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.32 | 0.97 | 0.03 | -0.01 | 6/24/2025 | 7/18/2025 4:00:00 PM EST |
| 12.50 | 2.90 | 3.70 | 3.30 | 1.99 | 0.00 | 0.00% | 0.26 | 0 | 31 | 1.17 | 0.94 | 0.05 | -0.01 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 13.00 | 1.90 | 2.85 | 2.38 | 3.20 | +0.31 | +10.73% | 0.18 | 3 | 22 | 0.45 | 0.91 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 13.50 | 1.05 | 2.40 | 1.73 | 2.65 | +0.01 | +0.38% | 0.13 | 4 | 43 | 0.77 | 0.86 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 14.00 | 1.90 | 2.00 | 1.95 | 2.00 | -0.09 | -4.31% | 0.14 | 12 | 205 | 0.76 | 0.80 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 14.50 | 1.55 | 1.65 | 1.60 | 1.75 | +0.02 | +1.16% | 0.11 | 35 | 246 | 0.79 | 0.72 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 15.00 | 1.25 | 1.35 | 1.30 | 1.34 | -0.11 | -7.59% | 0.09 | 111 | 358 | 0.78 | 0.64 | 0.16 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 15.50 | 1.00 | 1.10 | 1.05 | 1.08 | -0.15 | -12.20% | 0.07 | 605 | 341 | 0.79 | 0.56 | 0.16 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 16.00 | 0.80 | 0.90 | 0.85 | 0.90 | -0.08 | -8.17% | 0.05 | 1,723 | 402 | 0.82 | 0.48 | 0.16 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 16.50 | 0.60 | 0.70 | 0.65 | 0.65 | -0.10 | -13.34% | 0.04 | 553 | 480 | 0.81 | 0.40 | 0.16 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 17.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.05 | -8.34% | 0.03 | 588 | 1,391 | 0.83 | 0.34 | 0.15 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 17.50 | 0.40 | 0.45 | 0.43 | 0.40 | -0.10 | -20.00% | 0.02 | 1,334 | 212 | 0.86 | 0.28 | 0.13 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.10 | -25.00% | 0.02 | 265 | 1,697 | 0.88 | 0.23 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 18.50 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.92 | 0.19 | 0.10 | -0.03 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 48 | 697 | 0.88 | 0.15 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.02 | 0.12 | 0.08 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
| 20.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.02 | +13.34% | 0.01 | 12 | 1,435 | 0.95 | 0.09 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.37 | 0.05 | 0.04 | -0.01 | 6/30/2025 | 7/18/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.20 | 0.03 | 0.03 | -0.01 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.04 | 0.02 | 0.02 | 0.00 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.10 | 0.01 | 0.01 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 60 | 2.24 | 0.01 | 0.01 | 0.00 | 6/25/2025 | 7/18/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.36 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 200 | 2.36 | -0.01 | 0.01 | 0.00 | 7/14/2025 | 7/18/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 27 | 2.17 | -0.02 | 0.02 | -0.01 | 7/16/2025 | 7/18/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.86 | -0.03 | 0.03 | -0.01 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.05 | -0.04 | -44.45% | 0.02 | 20 | 66 | 0.72 | -0.06 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 16 | 977 | 0.79 | -0.09 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 13.50 | 0.15 | 0.20 | 0.18 | 0.17 | +0.02 | +13.34% | 0.01 | 19 | 151 | 0.75 | -0.14 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.02 | 54 | 274 | 0.78 | -0.20 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 14.50 | 0.40 | 0.50 | 0.45 | 0.45 | +0.03 | +7.15% | 0.03 | 135 | 198 | 0.78 | -0.28 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 15.00 | 0.60 | 0.70 | 0.65 | 0.57 | +0.03 | +5.56% | 0.04 | 17 | 650 | 0.79 | -0.36 | 0.16 | -0.03 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 15.50 | 0.85 | 0.95 | 0.90 | 0.85 | +0.01 | +1.19% | 0.06 | 4 | 4 | 0.81 | -0.44 | 0.16 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 16.00 | 1.15 | 1.25 | 1.20 | 1.10 | +0.12 | +12.25% | 0.07 | 30 | 72 | 0.83 | -0.52 | 0.16 | -0.04 | 7/18/2025 | 7/18/2025 4:00:00 PM EST |
| 16.50 | 1.45 | 1.55 | 1.50 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.82 | -0.60 | 0.16 | -0.04 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 17.00 | 1.80 | 2.30 | 2.05 | 2.53 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.82 | -0.66 | 0.15 | -0.04 | 7/10/2025 | 7/18/2025 4:00:00 PM EST |
| 17.50 | 2.20 | 2.80 | 2.50 | 2.12 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.85 | -0.72 | 0.13 | -0.03 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 18.00 | 2.60 | 3.00 | 2.80 | % | 0.16 | 0 | 0 | 1.06 | -0.77 | 0.12 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
| 18.50 | 3.00 | 3.20 | 3.10 | % | 0.17 | 0 | 0 | 0.88 | -0.81 | 0.10 | -0.03 | 7/18/2025 4:00:00 PM EST | |||
| 19.00 | 3.40 | 3.90 | 3.65 | % | 0.19 | 0 | 0 | 1.03 | -0.85 | 0.09 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
| 19.50 | 3.90 | 4.30 | 4.10 | % | 0.21 | 0 | 0 | 1.01 | -0.88 | 0.08 | -0.02 | 7/18/2025 4:00:00 PM EST | |||
| 20.00 | 4.20 | 4.80 | 4.50 | 4.80 | 0.00 | 0.00% | 0.23 | 0 | 35 | 1.08 | -0.91 | 0.06 | -0.02 | 7/17/2025 | 7/18/2025 4:00:00 PM EST |
| 21.00 | 4.20 | 5.80 | 5.00 | 4.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.37 | -0.95 | 0.04 | -0.01 | 6/23/2025 | 7/18/2025 4:00:00 PM EST |
| 22.00 | 6.10 | 6.80 | 6.45 | % | 0.29 | 0 | 0 | 1.51 | -0.97 | 0.03 | -0.01 | 7/18/2025 4:00:00 PM EST | |||
| 22.50 | 6.50 | 8.90 | 7.70 | % | 0.34 | 0 | 0 | 2.25 | -0.98 | 0.02 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 23.00 | 7.10 | 9.40 | 8.25 | % | 0.36 | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 24.00 | 8.10 | 9.10 | 8.60 | % | 0.36 | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 25.00 | 9.30 | 11.40 | 10.35 | % | 0.41 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 30.00 | 14.10 | 15.50 | 14.80 | % | 0.49 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST | |||
| 35.00 | 19.10 | 20.70 | 19.90 | % | 0.57 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:00 PM EST |