Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $13.05 as of 5/30/2025 6:09:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.20 | 10.10 | % | 0 | 0 | 9.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 6.00 | 7.10 | 8.20 | % | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.00 | 5.90 | 7.80 | % | 0 | 0 | 6.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.50 | 5.40 | 7.10 | % | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 8.00 | 4.90 | 6.40 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 8.50 | 4.50 | 5.90 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 9.00 | 4.00 | 5.40 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 9.50 | 3.40 | 5.10 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 10.00 | 2.95 | 4.40 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 10.50 | 2.45 | 3.80 | % | 0 | 0 | 3.43 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 11.00 | 1.85 | 3.40 | % | 0 | 0 | 3.24 | 0.98 | 0.05 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 11.50 | 1.45 | 2.30 | % | 0 | 0 | 0.95 | 0.93 | 0.11 | -0.01 | 5/30/2025 3:59:51 PM EST | |||
| 12.00 | 0.90 | 1.35 | 1.34 | -0.12 | -8.22% | 1 | 4 | 0.40 | 0.86 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 12.50 | 0.80 | 0.95 | 0.75 | -0.32 | -29.91% | 2 | 43 | 0.63 | 0.74 | 0.27 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.55 | 0.51 | -0.30 | -37.04% | 26 | 48 | 0.62 | 0.58 | 0.34 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 13.50 | 0.25 | 0.30 | 0.30 | -0.05 | -14.29% | 637 | 541 | 0.59 | 0.41 | 0.35 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 14.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 30 | 289 | 0.63 | 0.25 | 0.29 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 14.50 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 6 | 135 | 0.60 | 0.13 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 243 | 0.82 | 0.06 | 0.11 | -0.01 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 21 | 1.08 | 0.03 | 0.06 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 1.30 | 0.17 | 0.00 | 0.00% | 0 | 17 | 3.08 | 0.01 | 0.03 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 7 | 3.26 | 0.00 | 0.01 | 0.00 | 5/14/2025 | 5/30/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 131 | 1.32 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 1.50 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 1.50 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 19.50 | 0.00 | 1.50 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 2.15 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 1.50 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 1.50 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.50 | % | 0 | 0 | 9.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 1.50 | % | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 1.50 | % | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 1.50 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 1.30 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 8.50 | 0.00 | 1.50 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 1.50 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 9.50 | 0.00 | 1.50 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.30 | 0.04 | 0.00 | 0.00% | 0 | 49 | 4.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 11 | 3.73 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/30/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.08 | -0.02 | 0.05 | -0.01 | 5/13/2025 | 5/30/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.10 | 0.06 | -0.09 | -60.00% | 20 | 23 | 0.88 | -0.07 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 33 | 52 | 0.67 | -0.14 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 12.50 | 0.15 | 0.20 | 0.18 | -0.11 | -37.94% | 18 | 160 | 0.62 | -0.26 | 0.27 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | -0.15 | -30.00% | 46 | 81 | 0.61 | -0.42 | 0.34 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 13.50 | 0.15 | 1.50 | 0.60 | -0.15 | -20.00% | 6 | 51 | 0.58 | -0.59 | 0.35 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 14.00 | 0.90 | 1.05 | 1.05 | -0.15 | -12.50% | 4 | 20 | 0.54 | -0.75 | 0.29 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 14.50 | 1.35 | 1.50 | 1.19 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.87 | 0.19 | -0.02 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 15.00 | 1.10 | 2.30 | 1.50 | 0.00 | 0.00% | 0 | 17 | 1.17 | -0.94 | 0.11 | -0.01 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 15.50 | 2.10 | 3.60 | 2.29 | 0.00 | 0.00% | 0 | 14 | 2.72 | -0.97 | 0.06 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 16.00 | 2.60 | 4.30 | % | 0 | 0 | 3.05 | -0.99 | 0.03 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 16.50 | 3.20 | 4.70 | % | 0 | 0 | 3.36 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 17.00 | 3.70 | 5.40 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 17.50 | 4.20 | 5.90 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 18.00 | 4.70 | 6.40 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 18.50 | 5.20 | 6.90 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 19.00 | 5.70 | 7.40 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 19.50 | 6.10 | 7.90 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 20.00 | 6.60 | 8.40 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 21.00 | 7.20 | 9.40 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.00 | 8.20 | 10.20 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.50 | 9.10 | 11.50 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 23.00 | 9.70 | 11.20 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 25.00 | 10.70 | 13.20 | % | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |