Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $26.85 as of 9/6/2024 3:18:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.60 | 23.80 | 22.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:45 PM EST |
| 5.00 | 20.00 | 20.30 | 20.24 | -0.66 | -3.16% | 10 | 12 | 4.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 7.50 | 16.20 | 17.80 | 17.40 | 0.00 | 0.00% | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:45 PM EST |
| 10.00 | 14.90 | 15.30 | 16.10 | 0.00 | 0.00% | 0 | 24 | 2.95 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 12.50 | 12.60 | 12.80 | 12.70 | -0.80 | -5.93% | 10 | 376 | 1.98 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 15.00 | 10.00 | 10.30 | 11.00 | 0.00 | 0.00% | 0 | 944 | 1.49 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 17.50 | 7.60 | 7.80 | 7.50 | -2.20 | -22.68% | 15 | 338 | 1.08 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 20.00 | 4.80 | 5.40 | 6.30 | -1.00 | -13.70% | 15 | 849 | 0.89 | 0.97 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 22.50 | 2.90 | 3.00 | 3.00 | -1.43 | -32.28% | 136 | 1,236 | 0.63 | 0.84 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 25.00 | 1.10 | 1.25 | 1.16 | -1.29 | -52.66% | 448 | 6,299 | 0.56 | 0.55 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | -0.18 | -69.24% | 811 | 3,112 | 0.57 | 0.04 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:45 PM EST |
| 7.50 | 0.00 | 0.65 | 0.22 | 0.00 | 0.00% | 0 | 91 | 5.03 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 9/6/2024 3:59:45 PM EST |
| 10.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 159 | 2.30 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:45 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 257 | 1.79 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:45 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 162 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:45 PM EST |
| 17.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 335 | 1.15 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:45 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | +0.02 | +25.00% | 3 | 958 | 0.87 | -0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 22.50 | 0.25 | 0.35 | 0.30 | +0.15 | +100.00% | 68 | 5,081 | 0.64 | -0.16 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 25.00 | 1.00 | 1.10 | 1.00 | +0.45 | +81.82% | 393 | 1,270 | 0.58 | -0.45 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 30.00 | 4.80 | 5.00 | 4.00 | +0.90 | +29.04% | 5 | 8 | 0.75 | -0.96 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |