Options Chain for ZEDGE INC CL B (ZDGE) - $3.19 as of 8/22/2025 8:54:52 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 | 1.50 | 2.50 | 2.00 | % | 2.00 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 2.00 | 0.45 | 1.45 | 0.95 | % | 0.47 | 0 | 0 | 2.87 | 0.99 | 0.03 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.47 | 0.61 | 0.67 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 165 | 1.20 | 0.10 | 0.31 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.49 | 0.01 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.23 | 0 | 485 | 5.48 | -0.01 | 0.03 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 3.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.05 | -16.67% | 0.06 | 40 | 13 | 0.66 | -0.39 | 0.67 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 1.85 | 0.93 | 1.05 | 0.00 | 0.00% | 0.23 | 0 | 33 | 1.40 | -0.90 | 0.31 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 5.00 | 1.60 | 2.15 | 1.88 | 1.60 | 0.00 | 0.00% | 0.38 | 0 | 40 | 1.94 | -0.99 | 0.03 | 0.00 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 6.00 | 2.60 | 3.20 | 2.90 | % | 0.48 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 7.00 | 2.85 | 4.30 | 3.58 | % | 0.51 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 8.00 | 3.80 | 5.30 | 4.55 | % | 0.57 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |