Options Chain for ZEDGE INC CL B (ZDGE) - $3.21 as of 10/8/2025 4:55:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.85 | 2.55 | 2.20 | % | 2.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 2.00 | 1.00 | 1.35 | 1.18 | 1.17 | 0.00 | 0.00% | 0.59 | 0 | 4 | 3.58 | 1.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 3.00 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.08 | 0 | 50 | 1.78 | 0.68 | 0.69 | -0.01 | 9/23/2025 | 10/8/2025 2:58:51 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 271 | 5.05 | 0.10 | 0.33 | 0.00 | 10/7/2025 | 10/8/2025 2:58:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.07 | 0.00 | 0.02 | 0.00 | 8/15/2025 | 10/8/2025 2:58:51 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 143 | 5.03 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/8/2025 2:58:51 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 160 | 7.41 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/8/2025 2:58:51 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 7.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 176 | 3.01 | 0.00 | 0.01 | 0.00 | 9/24/2025 | 10/8/2025 2:58:51 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 23 | 1.74 | -0.32 | 0.69 | -0.01 | 10/1/2025 | 10/8/2025 2:58:51 PM EST |
| 4.00 | 0.65 | 1.15 | 0.90 | 0.50 | 0.00 | 0.00% | 0.23 | 0 | 5 | 3.01 | -0.90 | 0.33 | 0.00 | 6/18/2025 | 10/8/2025 2:58:51 PM EST |
| 5.00 | 1.65 | 2.15 | 1.90 | 1.68 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.01 | -1.00 | 0.02 | 0.00 | 8/13/2025 | 10/8/2025 2:58:51 PM EST |
| 6.00 | 2.65 | 3.30 | 2.98 | % | 0.50 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 7.00 | 3.60 | 4.30 | 3.95 | % | 0.56 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 8.00 | 4.60 | 5.30 | 4.95 | % | 0.62 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST |