Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $18.44 as of 8/13/2025 8:14:03 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 | 12.70 | 15.30 | 14.00 | % | 2.80 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 7.50 | 10.70 | 11.80 | 11.25 | % | 1.50 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 9.00 | 9.20 | 10.50 | 9.85 | % | 1.09 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 10.00 | 8.20 | 9.30 | 8.75 | % | 0.88 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 11.00 | 7.10 | 9.60 | 8.35 | % | 0.76 | 0 | 0 | 2.58 | 0.99 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 12.00 | 6.20 | 8.60 | 7.40 | % | 0.62 | 0 | 0 | 2.30 | 0.98 | 0.01 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 13.00 | 5.20 | 7.30 | 6.25 | % | 0.48 | 0 | 0 | 1.75 | 0.95 | 0.02 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 13.50 | 3.80 | 7.00 | 5.40 | % | 0.40 | 0 | 0 | 1.97 | 0.94 | 0.03 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 14.00 | 2.65 | 5.40 | 4.03 | % | 0.29 | 0 | 0 | 1.20 | 0.91 | 0.04 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 14.50 | 3.00 | 6.30 | 4.65 | % | 0.32 | 0 | 0 | 1.68 | 0.89 | 0.05 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 15.00 | 2.55 | 5.30 | 3.93 | % | 0.26 | 0 | 0 | 1.32 | 0.86 | 0.06 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 15.50 | 1.70 | 5.10 | 3.40 | % | 0.22 | 0 | 0 | 1.55 | 0.82 | 0.06 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 16.00 | 2.55 | 4.50 | 3.53 | % | 0.22 | 0 | 0 | 1.48 | 0.78 | 0.07 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 16.50 | 2.55 | 3.10 | 2.83 | 2.37 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.63 | 0.74 | 0.08 | -0.02 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 17.00 | 2.10 | 2.55 | 2.33 | % | 0.14 | 0 | 0 | 0.58 | 0.69 | 0.09 | -0.02 | 8/13/2025 4:00:05 PM EST | |||
| 17.50 | 1.95 | 2.35 | 2.15 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | 0.65 | 0.09 | -0.02 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 18.00 | 0.85 | 1.95 | 1.40 | 1.57 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.43 | 0.60 | 0.10 | -0.02 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 18.50 | 1.45 | 2.50 | 1.98 | 1.58 | -0.12 | -7.06% | 0.11 | 6 | 12 | 0.78 | 0.55 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 19.00 | 1.25 | 1.65 | 1.45 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.65 | 0.50 | 0.10 | -0.02 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 19.50 | 0.50 | 1.40 | 0.95 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.52 | 0.45 | 0.10 | -0.02 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 20.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.10 | +11.77% | 0.05 | 13 | 11 | 0.60 | 0.40 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 20.50 | 0.00 | 0.95 | 0.48 | 0.78 | % | 0.02 | 1 | 0 | 0.63 | 0.36 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 21.00 | 0.00 | 2.10 | 1.05 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.77 | 0.32 | 0.09 | -0.02 | 8/8/2025 | 8/13/2025 4:00:05 PM EST |
| 21.50 | 0.00 | 0.90 | 0.45 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.74 | 0.28 | 0.08 | -0.02 | 8/7/2025 | 8/13/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.73 | 0.25 | 0.08 | -0.02 | 8/13/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 0.77 | 0.22 | 0.07 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.77 | 0.19 | 0.07 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 23.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.81 | 0.17 | 0.06 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.16 | 0.06 | -0.01 | 8/8/2025 | 8/13/2025 4:00:05 PM EST |
| 24.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.69 | 0.15 | 0.05 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.72 | 0.14 | 0.05 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.74 | 0.11 | 0.04 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.84 | 0.10 | 0.04 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.12 | 0.05 | 0.02 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.03 | 0.02 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.62 | -0.01 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.42 | -0.02 | 0.01 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.24 | -0.05 | 0.02 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.53 | -0.06 | 0.03 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.58 | -0.09 | 0.04 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 14.50 | 0.10 | 0.70 | 0.40 | % | 0.03 | 0 | 0 | 0.79 | -0.11 | 0.05 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.84 | -0.14 | 0.06 | -0.01 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 15.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.78 | -0.18 | 0.06 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.80 | 0.40 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.78 | -0.22 | 0.07 | -0.01 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 16.50 | 0.00 | 0.85 | 0.43 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.69 | -0.26 | 0.08 | -0.02 | 8/11/2025 | 8/13/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 1.10 | 0.55 | 0.77 | -0.09 | -10.47% | 0.03 | 3 | 4 | 0.72 | -0.31 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 1.10 | 0.55 | 0.95 | 0.00 | 0.00% | 0.03 | 2 | 12 | 0.63 | -0.35 | 0.09 | -0.02 | 8/13/2025 | 8/13/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 1.65 | 0.83 | 1.21 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.76 | -0.40 | 0.10 | -0.02 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 18.50 | 0.75 | 1.95 | 1.35 | 1.38 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.54 | -0.45 | 0.10 | -0.02 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 19.00 | 1.55 | 2.05 | 1.80 | 1.77 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.60 | -0.50 | 0.10 | -0.02 | 8/12/2025 | 8/13/2025 4:00:05 PM EST |
| 19.50 | 1.70 | 2.30 | 2.00 | 2.02 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | -0.55 | 0.10 | -0.02 | 8/8/2025 | 8/13/2025 4:00:05 PM EST |
| 20.00 | 2.05 | 2.75 | 2.40 | % | 0.12 | 0 | 0 | 0.59 | -0.60 | 0.10 | -0.02 | 8/13/2025 4:00:05 PM EST | |||
| 20.50 | 2.50 | 2.90 | 2.70 | 2.45 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.58 | -0.64 | 0.09 | -0.02 | 8/7/2025 | 8/13/2025 4:00:05 PM EST |
| 21.00 | 3.00 | 4.30 | 3.65 | % | 0.17 | 0 | 0 | 0.82 | -0.68 | 0.09 | -0.02 | 8/13/2025 4:00:05 PM EST | |||
| 21.50 | 2.80 | 4.10 | 3.45 | % | 0.16 | 0 | 0 | 0.76 | -0.72 | 0.08 | -0.02 | 8/13/2025 4:00:05 PM EST | |||
| 22.00 | 3.00 | 4.70 | 3.85 | % | 0.18 | 0 | 0 | 0.94 | -0.75 | 0.08 | -0.02 | 8/13/2025 4:00:05 PM EST | |||
| 22.50 | 3.60 | 5.10 | 4.35 | % | 0.19 | 0 | 0 | 1.24 | -0.78 | 0.07 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 23.00 | 2.80 | 6.80 | 4.80 | % | 0.21 | 0 | 0 | 1.41 | -0.81 | 0.07 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 23.50 | 4.10 | 6.40 | 5.25 | % | 0.22 | 0 | 0 | 1.13 | -0.83 | 0.06 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 24.00 | 4.40 | 6.90 | 5.65 | % | 0.24 | 0 | 0 | 1.13 | -0.84 | 0.06 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 24.50 | 5.00 | 7.70 | 6.35 | % | 0.26 | 0 | 0 | 1.30 | -0.85 | 0.05 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 25.00 | 4.60 | 8.30 | 6.45 | 6.60 | % | 0.26 | 4 | 0 | 1.17 | -0.86 | 0.05 | -0.01 | 8/13/2025 | 8/13/2025 4:00:05 PM EST | |
| 26.00 | 6.10 | 9.00 | 7.55 | % | 0.29 | 0 | 0 | 1.42 | -0.89 | 0.04 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 27.00 | 8.20 | 9.40 | 8.80 | % | 0.33 | 0 | 0 | 1.17 | -0.90 | 0.04 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 28.00 | 9.30 | 10.80 | 10.05 | % | 0.36 | 0 | 0 | 1.38 | -0.95 | 0.02 | -0.01 | 8/13/2025 4:00:05 PM EST | |||
| 30.00 | 11.00 | 12.40 | 11.70 | % | 0.39 | 0 | 0 | 1.41 | -0.97 | 0.02 | 0.00 | 8/13/2025 4:00:05 PM EST | |||
| 35.00 | 16.40 | 18.60 | 17.50 | % | 0.50 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:05 PM EST |