Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $16.04 as of 7/25/2025 8:59:44 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 | 10.60 | 12.30 | 11.45 | % | 2.29 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 8.00 | 7.60 | 9.80 | 8.70 | % | 1.09 | 0 | 0 | 3.07 | 0.99 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 9.00 | 6.70 | 9.10 | 7.90 | % | 0.88 | 0 | 0 | 1.55 | 0.98 | 0.01 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 10.00 | 5.20 | 8.00 | 6.60 | % | 0.66 | 0 | 0 | 2.48 | 0.96 | 0.02 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 10.50 | 3.60 | 7.30 | 5.45 | % | 0.52 | 0 | 0 | 2.25 | 0.94 | 0.03 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 11.00 | 3.30 | 6.60 | 4.95 | % | 0.45 | 0 | 0 | 1.00 | 0.92 | 0.03 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 11.50 | 3.30 | 6.00 | 4.65 | % | 0.40 | 0 | 0 | 1.81 | 0.90 | 0.04 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 12.00 | 2.55 | 5.00 | 3.78 | % | 0.32 | 0 | 0 | 1.35 | 0.87 | 0.04 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 12.50 | 1.85 | 5.10 | 3.48 | % | 0.28 | 0 | 0 | 1.48 | 0.84 | 0.05 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 13.00 | 1.50 | 4.40 | 2.95 | % | 0.23 | 0 | 0 | 1.36 | 0.81 | 0.06 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 13.50 | 2.30 | 3.70 | 3.00 | % | 0.22 | 0 | 0 | 1.18 | 0.78 | 0.06 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 14.00 | 0.90 | 4.30 | 2.60 | % | 0.19 | 0 | 0 | 0.83 | 0.74 | 0.07 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 14.50 | 1.70 | 4.70 | 3.20 | % | 0.22 | 0 | 0 | 0.64 | 0.70 | 0.07 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 15.00 | 2.25 | 4.30 | 3.28 | 2.20 | % | 0.22 | 9 | 0 | 0.79 | 0.66 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:58 PM EST | |
| 15.50 | 2.00 | 2.50 | 2.25 | 1.80 | -0.40 | -18.19% | 0.15 | 4 | 1 | 0.85 | 0.62 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 2.05 | 1.03 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.44 | 0.58 | 0.08 | -0.02 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 16.50 | 1.55 | 2.35 | 1.95 | 1.48 | +0.09 | +6.48% | 0.12 | 10 | 1 | 1.00 | 0.54 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 17.00 | 1.30 | 2.35 | 1.83 | % | 0.11 | 0 | 0 | 0.99 | 0.50 | 0.09 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 17.50 | 1.10 | 3.30 | 2.20 | % | 0.13 | 0 | 0 | 0.82 | 0.46 | 0.09 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 0.89 | 0.42 | 0.08 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 18.50 | 0.05 | 1.60 | 0.83 | % | 0.04 | 0 | 0 | 0.93 | 0.38 | 0.08 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 19.00 | 0.60 | 0.85 | 0.73 | % | 0.04 | 0 | 0 | 0.84 | 0.35 | 0.08 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 19.50 | 0.60 | 1.30 | 0.95 | % | 0.05 | 0 | 0 | 0.92 | 0.31 | 0.08 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.93 | 0.28 | 0.07 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 20.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.95 | 0.26 | 0.07 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 21.00 | 0.40 | 2.35 | 1.38 | % | 0.07 | 0 | 0 | 1.36 | 0.23 | 0.06 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 21.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.96 | 0.20 | 0.06 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.00 | 0.18 | 0.06 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.88 | 0.14 | 0.05 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 1.05 | 0.11 | 0.04 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.44 | 0.09 | 0.03 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.40 | 0.02 | 0.01 | 0.00 | 7/25/2025 3:59:58 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 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.56 | -0.01 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 3.12 | -0.02 | 0.01 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.78 | -0.04 | 0.02 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 10.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.26 | -0.06 | 0.03 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.11 | -0.08 | 0.03 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 2.25 | 1.13 | % | 0.10 | 0 | 0 | 2.12 | -0.10 | 0.04 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 12.00 | 0.20 | 0.85 | 0.53 | % | 0.04 | 0 | 0 | 1.03 | -0.13 | 0.04 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 12.50 | 0.30 | 0.85 | 0.58 | % | 0.05 | 0 | 0 | 1.01 | -0.16 | 0.05 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.95 | -0.19 | 0.06 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 13.50 | 0.55 | 1.05 | 0.80 | % | 0.06 | 0 | 0 | 0.94 | -0.22 | 0.06 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 14.00 | 0.70 | 0.90 | 0.80 | % | 0.06 | 0 | 0 | 0.84 | -0.26 | 0.07 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 14.50 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 0.97 | -0.30 | 0.07 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 15.00 | 0.05 | 1.55 | 0.80 | % | 0.05 | 0 | 0 | 0.88 | -0.34 | 0.08 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 15.50 | 1.35 | 3.40 | 2.38 | % | 0.15 | 0 | 0 | 1.28 | -0.38 | 0.08 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 0.87 | -0.42 | 0.08 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 16.50 | 0.65 | 3.90 | 2.28 | % | 0.14 | 0 | 0 | 0.59 | -0.46 | 0.09 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 17.00 | 2.15 | 2.60 | 2.38 | % | 0.14 | 0 | 0 | 0.90 | -0.50 | 0.09 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 17.50 | 2.45 | 2.90 | 2.68 | % | 0.15 | 0 | 0 | 0.89 | -0.54 | 0.09 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 18.00 | 2.40 | 4.40 | 3.40 | % | 0.19 | 0 | 0 | 1.06 | -0.58 | 0.08 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 18.50 | 1.35 | 3.50 | 2.43 | % | 0.13 | 0 | 0 | 0.99 | -0.62 | 0.08 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 19.00 | 3.50 | 4.70 | 4.10 | % | 0.22 | 0 | 0 | 1.07 | -0.65 | 0.08 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 19.50 | 3.80 | 4.40 | 4.10 | % | 0.21 | 0 | 0 | 1.26 | -0.69 | 0.08 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 20.00 | 3.90 | 5.40 | 4.65 | % | 0.23 | 0 | 0 | 1.27 | -0.72 | 0.07 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 20.50 | 3.50 | 6.70 | 5.10 | % | 0.25 | 0 | 0 | 1.28 | -0.74 | 0.07 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 21.00 | 4.70 | 6.20 | 5.45 | % | 0.26 | 0 | 0 | 1.28 | -0.77 | 0.06 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 21.50 | 5.10 | 7.00 | 6.05 | % | 0.28 | 0 | 0 | 1.39 | -0.80 | 0.06 | -0.02 | 7/25/2025 3:59:58 PM EST | |||
| 22.00 | 5.10 | 7.10 | 6.10 | % | 0.28 | 0 | 0 | 1.17 | -0.82 | 0.06 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 23.00 | 6.60 | 7.90 | 7.25 | % | 0.32 | 0 | 0 | 1.26 | -0.86 | 0.05 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 24.00 | 6.90 | 9.20 | 8.05 | % | 0.34 | 0 | 0 | 1.62 | -0.89 | 0.04 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 25.00 | 7.40 | 11.10 | 9.25 | % | 0.37 | 0 | 0 | 2.20 | -0.91 | 0.03 | -0.01 | 7/25/2025 3:59:58 PM EST | |||
| 30.00 | 13.60 | 16.10 | 14.85 | % | 0.49 | 0 | 0 | 2.51 | -0.98 | 0.01 | 0.00 | 7/25/2025 3:59:58 PM EST |