Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $19.64 as of 8/29/2025 9:22:43 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 | 13.60 | 16.40 | 15.00 | % | 3.00 | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.50 | 10.90 | 14.20 | 12.55 | 12.53 | 0.00 | 0.00% | 1.67 | 0 | 100 | 6.83 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 8.00 | 10.40 | 13.70 | 12.05 | 11.59 | 0.00 | 0.00% | 1.51 | 0 | 150 | 6.60 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 9.00 | 10.30 | 12.10 | 11.20 | 11.08 | 0.00 | 0.00% | 1.24 | 0 | 50 | 4.86 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 10.00 | 9.40 | 9.70 | 9.55 | 9.80 | 0.00 | 0.00% | 0.96 | 0 | 51 | 1.89 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:01 PM EST |
| 10.50 | 8.80 | 10.70 | 9.75 | % | 0.93 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 11.00 | 8.40 | 10.60 | 9.50 | % | 0.86 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 11.50 | 7.80 | 9.70 | 8.75 | 8.49 | 0.00 | 0.00% | 0.76 | 0 | 50 | 3.66 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 12.00 | 7.30 | 9.40 | 8.35 | % | 0.70 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 12.50 | 6.80 | 9.20 | 8.00 | 5.85 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:01 PM EST |
| 13.00 | 6.50 | 8.40 | 7.45 | % | 0.57 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 13.50 | 5.80 | 8.10 | 6.95 | % | 0.51 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 14.00 | 5.30 | 7.30 | 6.30 | 4.30 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 14.50 | 4.80 | 7.10 | 5.95 | 2.30 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:01 PM EST |
| 15.00 | 4.40 | 6.70 | 5.55 | 3.20 | 0.00 | 0.00% | 0.37 | 0 | 20 | 2.98 | 0.99 | 0.01 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 15.50 | 3.90 | 5.10 | 4.50 | 2.57 | 0.00 | 0.00% | 0.29 | 0 | 23 | 2.03 | 0.98 | 0.02 | -0.01 | 8/14/2025 | 8/29/2025 4:00:01 PM EST |
| 16.00 | 3.60 | 3.80 | 3.70 | 3.59 | -0.01 | -0.28% | 0.23 | 86 | 177 | 0.85 | 0.95 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 16.50 | 3.00 | 3.30 | 3.15 | 3.15 | +0.07 | +2.28% | 0.19 | 100 | 4 | 1.47 | 0.93 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 17.00 | 2.70 | 4.60 | 3.65 | 2.70 | +0.08 | +3.06% | 0.21 | 28 | 8 | 0.57 | 0.89 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 17.50 | 2.30 | 2.90 | 2.60 | 2.34 | +0.17 | +7.84% | 0.15 | 12 | 54 | 0.58 | 0.85 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 18.00 | 1.85 | 2.00 | 1.93 | 1.95 | +0.18 | +10.17% | 0.11 | 4 | 82 | 0.55 | 0.79 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 18.50 | 1.50 | 1.60 | 1.55 | 1.58 | +0.13 | +8.97% | 0.08 | 2 | 62 | 0.55 | 0.72 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 19.00 | 1.20 | 1.30 | 1.25 | 1.32 | +0.12 | +10.00% | 0.07 | 3 | 59 | 0.57 | 0.64 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 19.50 | 0.90 | 1.00 | 0.95 | 0.96 | +0.11 | +12.95% | 0.05 | 258 | 535 | 0.57 | 0.55 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 20.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.02 | +2.95% | 0.04 | 84 | 1,226 | 0.57 | 0.46 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 20.50 | 0.50 | 0.60 | 0.55 | 0.50 | -0.02 | -3.85% | 0.03 | 26 | 54 | 0.58 | 0.38 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 21.00 | 0.35 | 0.45 | 0.40 | 0.38 | -0.09 | -19.15% | 0.02 | 4 | 88 | 0.58 | 0.30 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 21.50 | 0.25 | 0.35 | 0.30 | 0.32 | +0.01 | +3.23% | 0.01 | 28 | 173 | 0.59 | 0.24 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 22.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.01 | +4.17% | 0.01 | 36 | 74 | 0.60 | 0.19 | 0.12 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.60 | 0.15 | 0.10 | -0.02 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 23.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.74 | 0.12 | 0.08 | -0.02 | 8/26/2025 | 8/29/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.19 | 0.05 | 0.04 | -0.01 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.28 | 0.02 | 0.02 | 0.00 | 8/7/2025 | 8/29/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.79 | 0.01 | 0.01 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 10.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 1.30 | 0.65 | % | 0.06 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 11.50 | 0.00 | 1.30 | 0.65 | % | 0.06 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 1.30 | 0.65 | % | 0.05 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.66 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.29 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.60 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.22 | -0.01 | 0.01 | 0.00 | 8/5/2025 | 8/29/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.66 | -0.02 | 0.02 | -0.01 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
| 16.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.01 | 10 | 236 | 0.71 | -0.05 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 16.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 78 | 0.66 | -0.07 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.02 | -14.29% | 0.01 | 5 | 110 | 0.62 | -0.11 | 0.08 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | 0.21 | -0.01 | -4.55% | 0.01 | 4 | 230 | 0.61 | -0.15 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 18.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.03 | -9.10% | 0.02 | 55 | 322 | 0.59 | -0.21 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 18.50 | 0.35 | 0.45 | 0.40 | 0.43 | -0.02 | -4.45% | 0.02 | 10 | 191 | 0.58 | -0.28 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 19.00 | 0.50 | 0.65 | 0.58 | 0.62 | -0.04 | -6.07% | 0.03 | 119 | 136 | 0.59 | -0.36 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 19.50 | 0.75 | 0.90 | 0.83 | 0.87 | -0.11 | -11.23% | 0.04 | 2 | 17 | 0.59 | -0.45 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 20.00 | 1.00 | 1.15 | 1.08 | 1.15 | -0.12 | -9.45% | 0.05 | 2 | 9 | 0.59 | -0.54 | 0.18 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 20.50 | 1.35 | 1.45 | 1.40 | 1.46 | -0.13 | -8.18% | 0.07 | 2 | 54 | 0.59 | -0.62 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 21.00 | 1.70 | 1.80 | 1.75 | 1.40 | -0.55 | -28.21% | 0.08 | 1 | 1 | 0.60 | -0.70 | 0.15 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 21.50 | 2.10 | 2.20 | 2.15 | 2.00 | -0.09 | -4.31% | 0.10 | 2 | 4 | 0.62 | -0.76 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
| 22.00 | 1.65 | 4.30 | 2.98 | 4.12 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.12 | -0.81 | 0.12 | -0.02 | 8/11/2025 | 8/29/2025 4:00:01 PM EST |
| 22.50 | 2.95 | 3.10 | 3.03 | % | 0.13 | 0 | 0 | 0.62 | -0.85 | 0.10 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 23.00 | 2.15 | 4.60 | 3.38 | % | 0.15 | 0 | 0 | 1.56 | -0.88 | 0.08 | -0.02 | 8/29/2025 4:00:01 PM EST | |||
| 24.00 | 2.70 | 6.40 | 4.55 | % | 0.19 | 0 | 0 | 2.15 | -0.95 | 0.04 | -0.01 | 8/29/2025 4:00:01 PM EST | |||
| 25.00 | 5.30 | 7.50 | 6.40 | % | 0.26 | 0 | 0 | 2.44 | -0.98 | 0.02 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 26.00 | 6.10 | 8.50 | 7.30 | % | 0.28 | 0 | 0 | 2.59 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 27.00 | 7.20 | 9.30 | 8.25 | % | 0.31 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 28.00 | 8.10 | 10.50 | 9.30 | % | 0.33 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 29.00 | 9.10 | 11.50 | 10.30 | % | 0.36 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 30.00 | 10.10 | 12.50 | 11.30 | % | 0.38 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
| 35.00 | 15.10 | 17.50 | 16.30 | % | 0.47 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |