Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $14.00 as of 7/11/2025 9:08:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 13.30 | 12.10 | % | 4.84 | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 5.00 | 8.90 | 9.50 | 9.20 | % | 1.84 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 7.50 | 6.40 | 7.50 | 6.95 | % | 0.93 | 0 | 0 | 1.41 | 0.99 | 0.01 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 10.00 | 4.10 | 4.30 | 4.20 | 4.21 | -1.59 | -27.42% | 0.42 | 100 | 511 | 0.81 | 0.92 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 12.50 | 2.25 | 2.35 | 2.30 | 2.30 | -0.70 | -23.34% | 0.18 | 46 | 230 | 0.84 | 0.72 | 0.09 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 15.00 | 1.05 | 1.15 | 1.10 | 1.09 | -0.56 | -33.94% | 0.07 | 470 | 1,358 | 0.85 | 0.46 | 0.11 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 17.50 | 0.50 | 0.60 | 0.55 | 0.52 | -0.33 | -38.83% | 0.03 | 1,057 | 3,551 | 0.89 | 0.26 | 0.08 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.17 | -37.78% | 0.01 | 500 | 1,988 | 0.94 | 0.14 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.13 | -0.17 | -56.67% | 0.00 | 30 | 393 | 0.91 | 0.08 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.11 | -0.09 | -45.00% | 0.01 | 23 | 614 | 1.23 | 0.05 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 2.08 | 0.01 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.33 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.13 | -0.01 | 0.01 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 10.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.07 | +70.00% | 0.01 | 2 | 101 | 0.86 | -0.08 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 12.50 | 0.70 | 0.75 | 0.73 | 0.74 | +0.23 | +45.10% | 0.06 | 443 | 1,594 | 0.84 | -0.28 | 0.09 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 15.00 | 2.00 | 2.10 | 2.05 | 2.05 | +0.44 | +27.33% | 0.14 | 66 | 2,745 | 0.86 | -0.54 | 0.11 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 17.50 | 3.90 | 4.10 | 4.00 | 3.75 | +0.67 | +21.76% | 0.23 | 1 | 178 | 0.93 | -0.74 | 0.08 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 20.00 | 6.10 | 6.30 | 6.20 | 5.85 | +0.45 | +8.34% | 0.31 | 47 | 42 | 0.94 | -0.86 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 22.50 | 8.30 | 8.90 | 8.60 | 7.35 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.16 | -0.92 | 0.04 | -0.01 | 6/30/2025 | 7/11/2025 4:00:01 PM EST |
| 25.00 | 10.70 | 11.30 | 11.00 | 11.00 | +1.20 | +12.25% | 0.44 | 2 | 2 | 1.45 | -0.95 | 0.02 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 30.00 | 15.70 | 16.10 | 15.90 | 14.80 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.75 | -0.99 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:01 PM EST |
| 35.00 | 20.70 | 21.10 | 20.90 | 21.00 | +2.10 | +11.12% | 0.60 | 1 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |