Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $18.02 as of 8/12/2025 11:24:41 AM 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 | 12.00 | 15.00 | 13.50 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 7.50 | 9.90 | 12.50 | 11.20 | % | 1.49 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 8.00 | 10.00 | 10.80 | 10.40 | % | 1.30 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 9.00 | 9.50 | 11.00 | 10.25 | % | 1.14 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 9.50 | 9.10 | 9.40 | 9.25 | % | 0.97 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 10.00 | 8.40 | 9.70 | 9.05 | % | 0.91 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 10.50 | 8.10 | 9.60 | 8.85 | % | 0.84 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 11.00 | 7.40 | 7.90 | 7.65 | % | 0.70 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 11.50 | 7.00 | 7.50 | 7.25 | % | 0.63 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 12.00 | 6.60 | 7.90 | 7.25 | 3.90 | 0.00 | 0.00% | 0.60 | 0 | 8 | 2.96 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:55 AM EST |
| 12.50 | 5.90 | 6.40 | 6.15 | 8.20 | 0.00 | 0.00% | 0.49 | 0 | 6 | 2.68 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:55 AM EST |
| 13.00 | 5.50 | 6.70 | 6.10 | % | 0.47 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 13.50 | 5.00 | 5.70 | 5.35 | % | 0.40 | 0 | 0 | 2.34 | 0.99 | 0.01 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 14.00 | 4.70 | 5.10 | 4.90 | 4.70 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.17 | 0.99 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 14.50 | 4.20 | 4.40 | 4.30 | 5.01 | 0.00 | 0.00% | 0.30 | 0 | 235 | 0.92 | 0.97 | 0.03 | -0.01 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 15.00 | 3.70 | 3.90 | 3.80 | 3.50 | 0.00 | 0.00% | 0.25 | 0 | 46 | 0.95 | 0.95 | 0.04 | -0.01 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 15.50 | 3.20 | 3.40 | 3.30 | 3.10 | -1.90 | -38.00% | 0.21 | 1 | 36 | 1.05 | 0.92 | 0.06 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 16.00 | 2.80 | 2.95 | 2.88 | 2.60 | -0.35 | -11.87% | 0.18 | 20 | 134 | 0.60 | 0.88 | 0.08 | -0.02 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 16.50 | 2.40 | 2.50 | 2.45 | 1.96 | 0.00 | 0.00% | 0.15 | 0 | 254 | 0.61 | 0.83 | 0.10 | -0.02 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 17.00 | 2.00 | 2.10 | 2.05 | 1.88 | -0.66 | -25.99% | 0.12 | 19 | 139 | 0.60 | 0.77 | 0.13 | -0.02 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 17.50 | 1.65 | 1.75 | 1.70 | 1.45 | +0.20 | +16.00% | 0.10 | 85 | 51 | 0.60 | 0.70 | 0.15 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 18.00 | 1.35 | 1.45 | 1.40 | 1.36 | +0.41 | +43.16% | 0.08 | 21 | 621 | 0.60 | 0.62 | 0.16 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 18.50 | 1.05 | 1.15 | 1.10 | 0.95 | +0.08 | +9.20% | 0.06 | 34 | 74 | 0.61 | 0.54 | 0.17 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 19.00 | 0.85 | 0.90 | 0.88 | 0.90 | +0.28 | +45.17% | 0.05 | 87 | 249 | 0.60 | 0.46 | 0.16 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 19.50 | 0.65 | 0.75 | 0.70 | 0.70 | +0.15 | +27.28% | 0.04 | 21 | 46 | 0.61 | 0.38 | 0.16 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.05 | +12.50% | 0.03 | 36 | 2,779 | 0.61 | 0.31 | 0.14 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 20.50 | 0.35 | 0.45 | 0.40 | 0.22 | -0.08 | -26.67% | 0.02 | 1 | 180 | 0.62 | 0.25 | 0.13 | -0.02 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 21.00 | 0.25 | 0.35 | 0.30 | 0.20 | -0.15 | -42.86% | 0.01 | 6 | 86 | 0.63 | 0.20 | 0.11 | -0.02 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.10 | -0.10 | -50.00% | 0.01 | 2 | 107 | 0.64 | 0.12 | 0.08 | -0.02 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,010 | 0.76 | 0.09 | 0.06 | -0.01 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.98 | 0.06 | 0.05 | -0.01 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.44 | 0.03 | 0.03 | 0.00 | 8/6/2025 | 8/12/2025 11:58:55 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.02 | 0.02 | 0.00 | 8/6/2025 | 8/12/2025 11:58:55 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.01 | 0.01 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:55 AM EST |
| 35.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.14 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:58:55 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:55 AM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 11.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:55 AM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.59 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:55 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.12 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:55 AM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.98 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.56 | -0.01 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 1 | 87 | 1.69 | -0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.80 | -0.03 | 0.03 | -0.01 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.71 | -0.05 | 0.04 | -0.01 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 15.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | -0.08 | 0.06 | -0.01 | 8/6/2025 | 8/12/2025 11:58:55 AM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.30 | +0.04 | +15.39% | 0.01 | 4 | 17 | 0.67 | -0.12 | 0.08 | -0.02 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 16.50 | 0.15 | 0.25 | 0.20 | 0.23 | -0.13 | -36.12% | 0.01 | 5 | 11 | 0.62 | -0.17 | 0.10 | -0.02 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 17.00 | 0.25 | 0.35 | 0.30 | 0.40 | -0.10 | -20.00% | 0.02 | 11 | 94 | 0.60 | -0.23 | 0.13 | -0.02 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 17.50 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.60 | -0.30 | 0.15 | -0.03 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 18.00 | 0.60 | 0.65 | 0.63 | 0.83 | -0.12 | -12.64% | 0.04 | 24 | 39 | 0.60 | -0.38 | 0.16 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 18.50 | 0.80 | 0.90 | 0.85 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 225 | 0.60 | -0.46 | 0.17 | -0.03 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 19.00 | 1.10 | 1.15 | 1.13 | 1.29 | +0.17 | +15.18% | 0.06 | 8 | 4 | 0.61 | -0.54 | 0.16 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 19.50 | 1.40 | 1.45 | 1.43 | 2.05 | +0.50 | +32.26% | 0.07 | 2 | 6 | 0.61 | -0.62 | 0.16 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 20.00 | 1.75 | 1.80 | 1.78 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.63 | -0.69 | 0.14 | -0.03 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 20.50 | 2.10 | 2.20 | 2.15 | % | 0.10 | 0 | 0 | 0.62 | -0.75 | 0.13 | -0.02 | 8/12/2025 11:58:55 AM EST | |||
| 21.00 | 2.45 | 2.60 | 2.53 | % | 0.12 | 0 | 0 | 0.64 | -0.80 | 0.11 | -0.02 | 8/12/2025 11:58:55 AM EST | |||
| 22.00 | 3.40 | 3.50 | 3.45 | % | 0.16 | 0 | 0 | 0.74 | -0.88 | 0.08 | -0.02 | 8/12/2025 11:58:55 AM EST | |||
| 22.50 | 3.80 | 4.00 | 3.90 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.17 | -0.91 | 0.06 | -0.01 | 8/6/2025 | 8/12/2025 11:58:55 AM EST |
| 23.00 | 4.20 | 4.50 | 4.35 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.23 | -0.94 | 0.05 | -0.01 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 24.00 | 5.10 | 6.60 | 5.85 | % | 0.24 | 0 | 0 | 2.27 | -0.97 | 0.03 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 25.00 | 6.20 | 6.50 | 6.35 | 6.96 | 0.00 | 0.00% | 0.25 | 0 | 40 | 1.30 | -0.98 | 0.02 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 26.00 | 7.10 | 9.30 | 8.20 | % | 0.32 | 0 | 0 | 2.67 | -0.99 | 0.01 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 27.00 | 8.10 | 9.20 | 8.65 | % | 0.32 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 28.00 | 9.10 | 11.40 | 10.25 | % | 0.37 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 29.00 | 10.20 | 12.20 | 11.20 | % | 0.39 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 30.00 | 11.10 | 12.90 | 12.00 | % | 0.40 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 35.00 | 16.10 | 18.30 | 17.20 | % | 0.49 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST |