Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $15.80 as of 7/22/2025 8:32:44 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 | 10.50 | 12.80 | 11.65 | % | 2.33 | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 6.00 | 9.30 | 11.40 | 10.35 | % | 1.72 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 7.00 | 8.30 | 10.60 | 9.45 | % | 1.35 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 7.50 | 7.90 | 10.20 | 9.05 | % | 1.21 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 8.00 | 7.40 | 9.80 | 8.60 | % | 1.07 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 9.00 | 6.40 | 8.60 | 7.50 | % | 0.83 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 9.50 | 5.80 | 8.30 | 7.05 | % | 0.74 | 0 | 0 | 4.35 | 0.99 | 0.01 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 10.00 | 5.50 | 6.90 | 6.20 | % | 0.62 | 0 | 0 | 3.03 | 0.98 | 0.01 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 10.50 | 4.90 | 6.50 | 5.70 | % | 0.54 | 0 | 0 | 2.93 | 0.97 | 0.02 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 11.00 | 4.50 | 6.20 | 5.35 | % | 0.49 | 0 | 0 | 2.92 | 0.96 | 0.03 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 11.50 | 4.00 | 4.40 | 4.20 | 4.55 | 0.00 | 0.00% | 0.37 | 0 | 90 | 1.50 | 0.93 | 0.04 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 12.00 | 2.40 | 4.50 | 3.45 | % | 0.29 | 0 | 0 | 1.81 | 0.91 | 0.05 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 12.50 | 3.30 | 3.50 | 3.40 | 3.66 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.94 | 0.87 | 0.06 | -0.02 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
| 13.00 | 2.75 | 3.10 | 2.93 | 3.40 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.83 | 0.83 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 13.50 | 2.55 | 2.70 | 2.63 | 3.30 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.96 | 0.79 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 14.00 | 2.25 | 2.35 | 2.30 | 2.40 | 0.00 | 0.00% | 0.16 | 0 | 183 | 0.98 | 0.74 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 14.50 | 0.10 | 2.05 | 1.08 | 2.28 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.99 | 0.68 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 15.00 | 1.65 | 1.75 | 1.70 | 1.77 | 0.00 | 0.00% | 0.11 | 0 | 364 | 0.98 | 0.62 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 15.50 | 1.40 | 1.50 | 1.45 | 1.40 | 0.00 | 0.00% | 0.09 | 0 | 107 | 0.98 | 0.57 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 16.00 | 1.15 | 1.30 | 1.23 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 260 | 1.00 | 0.51 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 16.50 | 1.00 | 1.10 | 1.05 | 1.31 | 0.00 | 0.00% | 0.06 | 0 | 89 | 1.00 | 0.45 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 17.00 | 0.80 | 0.95 | 0.88 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 193 | 0.99 | 0.40 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 17.50 | 0.60 | 0.80 | 0.70 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 74 | 1.01 | 0.35 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 18.00 | 0.55 | 0.70 | 0.63 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 84 | 1.01 | 0.31 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 18.50 | 0.45 | 0.60 | 0.53 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.02 | 0.27 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.08 | 0.24 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 19.50 | 0.30 | 0.45 | 0.38 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.04 | 0.21 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.14 | 0.18 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.16 | 0.06 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.22 | 0.14 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.28 | 0.09 | 0.05 | -0.02 | 7/14/2025 | 7/21/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.27 | 0.08 | 0.04 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.92 | 0.06 | 0.03 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.35 | 0.05 | 0.03 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.44 | 0.04 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 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 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 1.55 | 0.78 | % | 0.13 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 1.55 | 0.78 | % | 0.11 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 1.55 | 0.78 | % | 0.10 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 9.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.16 | -0.01 | 0.01 | 0.00 | 7/21/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.94 | -0.02 | 0.01 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 10.50 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 20 | 2.73 | -0.03 | 0.02 | -0.01 | 7/14/2025 | 7/21/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 1,002 | 1.76 | -0.04 | 0.03 | -0.01 | 7/11/2025 | 7/21/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.13 | -0.07 | 0.04 | -0.01 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.04 | -0.09 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.31 | -0.13 | 0.06 | -0.02 | 7/18/2025 | 7/21/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.00 | -0.17 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 13.50 | 0.40 | 0.50 | 0.45 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 101 | 0.97 | -0.21 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 14.00 | 0.55 | 0.65 | 0.60 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.97 | -0.26 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 14.50 | 0.75 | 0.85 | 0.80 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 37 | 0.98 | -0.32 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 15.00 | 0.95 | 1.10 | 1.03 | 1.03 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.99 | -0.38 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 15.50 | 1.20 | 1.35 | 1.28 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 47 | 0.99 | -0.43 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 16.00 | 1.50 | 1.60 | 1.55 | 1.44 | 0.00 | 0.00% | 0.10 | 0 | 54 | 1.00 | -0.49 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 16.50 | 1.60 | 2.10 | 1.85 | 2.69 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.99 | -0.55 | 0.12 | -0.04 | 7/15/2025 | 7/21/2025 3:59:51 PM EST |
| 17.00 | 1.95 | 2.45 | 2.20 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.01 | -0.60 | 0.11 | -0.04 | 7/17/2025 | 7/21/2025 3:59:51 PM EST |
| 17.50 | 2.40 | 2.85 | 2.63 | % | 0.15 | 0 | 0 | 1.06 | -0.65 | 0.11 | -0.04 | 7/21/2025 3:59:51 PM EST | |||
| 18.00 | 2.65 | 3.00 | 2.83 | % | 0.16 | 0 | 0 | 0.92 | -0.69 | 0.10 | -0.04 | 7/21/2025 3:59:51 PM EST | |||
| 18.50 | 3.00 | 3.40 | 3.20 | % | 0.17 | 0 | 0 | 0.88 | -0.73 | 0.09 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 19.00 | 3.50 | 4.10 | 3.80 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 27 | 1.05 | -0.76 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:51 PM EST |
| 19.50 | 3.80 | 4.50 | 4.15 | % | 0.21 | 0 | 0 | 1.34 | -0.79 | 0.08 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 20.00 | 4.30 | 4.80 | 4.55 | % | 0.23 | 0 | 0 | 1.23 | -0.82 | 0.07 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 20.50 | 4.80 | 5.20 | 5.00 | % | 0.24 | 0 | 0 | 1.20 | -0.84 | 0.06 | -0.03 | 7/21/2025 3:59:51 PM EST | |||
| 21.00 | 5.20 | 5.70 | 5.45 | % | 0.26 | 0 | 0 | 1.27 | -0.86 | 0.06 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 22.00 | 5.30 | 6.90 | 6.10 | % | 0.28 | 0 | 0 | 2.29 | -0.91 | 0.05 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 22.50 | 5.70 | 8.50 | 7.10 | % | 0.32 | 0 | 0 | 2.59 | -0.92 | 0.04 | -0.02 | 7/21/2025 3:59:51 PM EST | |||
| 23.00 | 6.00 | 8.90 | 7.45 | % | 0.32 | 0 | 0 | 2.58 | -0.94 | 0.03 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 24.00 | 8.10 | 9.80 | 8.95 | % | 0.37 | 0 | 0 | 2.63 | -0.95 | 0.03 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 25.00 | 9.10 | 10.70 | 9.90 | % | 0.40 | 0 | 0 | 2.67 | -0.96 | 0.02 | -0.01 | 7/21/2025 3:59:51 PM EST | |||
| 30.00 | 14.30 | 16.10 | 15.20 | % | 0.51 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:51 PM EST |