Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $18.18 as of 12/17/2025 8:25:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.90 | 17.10 | 15.50 | 15.42 | -0.18 | -1.16% | 6.20 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 9:59:02 AM EST |
| 5.00 | 12.30 | 14.60 | 13.45 | 13.19 | 0.00 | 0.00% | 2.69 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:59:02 AM EST |
| 7.00 | 10.50 | 11.60 | 11.05 | 10.58 | 0.00 | 0.00% | 1.58 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:02 AM EST |
| 7.50 | 10.00 | 10.90 | 10.45 | 10.36 | 0.00 | 0.00% | 1.39 | 0 | 105 | 9.32 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:59:02 AM EST |
| 8.00 | 9.50 | 10.50 | 10.00 | 9.94 | 0.00 | 0.00% | 1.25 | 0 | 94 | 9.27 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:59:02 AM EST |
| 9.00 | 8.50 | 9.60 | 9.05 | % | 1.01 | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 12/17/2025 9:59:02 AM EST | |||
| 10.00 | 7.50 | 8.30 | 7.90 | 7.69 | 0.00 | 0.00% | 0.79 | 0 | 490 | 6.21 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:02 AM EST |
| 11.00 | 6.50 | 7.20 | 6.85 | 6.71 | 0.00 | 0.00% | 0.62 | 0 | 52 | 4.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:02 AM EST |
| 12.00 | 5.50 | 6.20 | 5.85 | 5.82 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:02 AM EST |
| 12.50 | 5.00 | 5.80 | 5.40 | 5.27 | 0.00 | 0.00% | 0.43 | 0 | 357 | 4.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:02 AM EST |
| 13.00 | 4.50 | 5.30 | 4.90 | 4.88 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:02 AM EST |
| 13.50 | 4.00 | 4.80 | 4.40 | 4.41 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:02 AM EST |
| 14.00 | 3.50 | 4.30 | 3.90 | 4.08 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:02 AM EST |
| 14.50 | 3.00 | 3.80 | 3.40 | 3.55 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:02 AM EST |
| 15.00 | 2.55 | 3.10 | 2.83 | 3.01 | -0.09 | -2.91% | 0.19 | 2 | 1,274 | 2.61 | 1.00 | 0.01 | 0.00 | 12/17/2025 | 12/17/2025 9:59:02 AM EST |
| 15.50 | 2.05 | 2.75 | 2.40 | 3.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.16 | 0.99 | 0.02 | 0.00 | 12/12/2025 | 12/17/2025 9:59:02 AM EST |
| 16.00 | 1.60 | 2.25 | 1.93 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.85 | 0.97 | 0.06 | -0.02 | 12/15/2025 | 12/17/2025 9:59:02 AM EST |
| 16.50 | 1.15 | 1.75 | 1.45 | 1.39 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.55 | 0.92 | 0.14 | -0.04 | 12/15/2025 | 12/17/2025 9:59:02 AM EST |
| 17.00 | 0.75 | 1.35 | 1.05 | 0.87 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.44 | 0.82 | 0.24 | -0.07 | 12/16/2025 | 12/17/2025 9:59:02 AM EST |
| 17.50 | 0.45 | 0.65 | 0.55 | 0.72 | -0.08 | -10.00% | 0.03 | 1 | 2,287 | 0.82 | 0.68 | 0.34 | -0.09 | 12/17/2025 | 12/17/2025 9:59:02 AM EST |
| 18.00 | 0.20 | 0.40 | 0.30 | 0.32 | -0.18 | -36.00% | 0.02 | 133 | 1,591 | 0.70 | 0.50 | 0.38 | -0.10 | 12/17/2025 | 12/17/2025 9:59:02 AM EST |
| 18.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.13 | -43.34% | 0.01 | 148 | 433 | 0.77 | 0.32 | 0.33 | -0.09 | 12/17/2025 | 12/17/2025 9:59:02 AM EST |
| 19.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 5 | 1,853 | 0.74 | 0.19 | 0.24 | -0.07 | 12/17/2025 | 12/17/2025 9:59:02 AM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 31 | 812 | 0.88 | 0.10 | 0.15 | -0.04 | 12/17/2025 | 12/17/2025 9:59:02 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 9,553 | 0.97 | 0.04 | 0.08 | -0.02 | 12/17/2025 | 12/17/2025 9:59:02 AM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.13 | 0.02 | 0.04 | -0.01 | 12/16/2025 | 12/17/2025 9:59:02 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 480 | 1.28 | 0.01 | 0.02 | 0.00 | 12/17/2025 | 12/17/2025 9:59:02 AM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.67 | 0.00 | 0.01 | 0.00 | 12/16/2025 | 12/17/2025 9:59:02 AM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 9:59:02 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 6,745 | 1.70 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 9:59:02 AM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/17/2025 9:59:02 AM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:59:02 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 9,053 | 2.30 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 9:59:02 AM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:59:02 AM EST | |||
| 27.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:59:02 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,014 | 3.28 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 9:59:02 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,318 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 9:59:02 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/17/2025 9:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 9:59:02 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 9:59:02 AM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:59:02 AM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/17/2025 9:59:02 AM EST |
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:59:02 AM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:59:02 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 648 | 4.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 9:59:02 AM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.01 | 11 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 9:59:02 AM EST | |
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:59:02 AM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 815 | 3.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:02 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:59:02 AM EST | |||
| 13.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:59:02 AM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:02 AM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 12/17/2025 9:59:02 AM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,152 | 1.75 | 0.00 | 0.01 | 0.00 | 12/16/2025 | 12/17/2025 9:59:02 AM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.50 | -0.01 | 0.02 | 0.00 | 12/15/2025 | 12/17/2025 9:59:02 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.25 | -0.03 | 0.06 | -0.02 | 12/15/2025 | 12/17/2025 9:59:02 AM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 720 | 1.16 | -0.08 | 0.14 | -0.04 | 12/17/2025 | 12/17/2025 9:59:02 AM EST |
| 17.00 | 0.10 | 0.35 | 0.23 | 0.12 | +0.02 | +20.00% | 0.01 | 27 | 1,641 | 0.82 | -0.18 | 0.24 | -0.07 | 12/17/2025 | 12/17/2025 9:59:02 AM EST |
| 17.50 | 0.25 | 0.55 | 0.40 | 0.26 | +0.06 | +30.00% | 0.02 | 31 | 2,336 | 0.79 | -0.32 | 0.34 | -0.09 | 12/17/2025 | 12/17/2025 9:59:02 AM EST |
| 18.00 | 0.45 | 0.70 | 0.58 | 0.50 | -0.15 | -23.08% | 0.03 | 58 | 1,258 | 0.76 | -0.50 | 0.38 | -0.10 | 12/17/2025 | 12/17/2025 9:59:02 AM EST |
| 18.50 | 0.90 | 1.05 | 0.98 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 507 | 1.11 | -0.68 | 0.33 | -0.09 | 12/16/2025 | 12/17/2025 9:59:02 AM EST |
| 19.00 | 0.90 | 1.55 | 1.23 | 1.15 | -0.27 | -19.02% | 0.06 | 1 | 448 | 1.22 | -0.81 | 0.24 | -0.07 | 12/17/2025 | 12/17/2025 9:59:02 AM EST |
| 19.50 | 1.75 | 2.45 | 2.10 | 2.04 | 0.00 | 0.00% | 0.11 | 0 | 175 | 1.68 | -0.90 | 0.15 | -0.04 | 12/15/2025 | 12/17/2025 9:59:02 AM EST |
| 20.00 | 1.80 | 2.55 | 2.18 | 2.38 | 0.00 | 0.00% | 0.11 | 0 | 1,358 | 1.70 | -0.96 | 0.08 | -0.02 | 12/16/2025 | 12/17/2025 9:59:02 AM EST |
| 20.50 | 2.30 | 3.10 | 2.70 | 1.30 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.65 | -0.98 | 0.04 | -0.01 | 12/11/2025 | 12/17/2025 9:59:02 AM EST |
| 21.00 | 2.75 | 3.50 | 3.13 | 3.53 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.99 | -0.99 | 0.02 | 0.00 | 12/15/2025 | 12/17/2025 9:59:02 AM EST |
| 21.50 | 3.30 | 4.00 | 3.65 | 3.97 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.17 | -1.00 | 0.01 | 0.00 | 12/15/2025 | 12/17/2025 9:59:02 AM EST |
| 22.00 | 3.80 | 4.50 | 4.15 | 3.14 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.35 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 9:59:02 AM EST |
| 22.50 | 4.30 | 5.00 | 4.65 | 4.75 | 0.00 | 0.00% | 0.21 | 0 | 1,855 | 2.52 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 9:59:02 AM EST |
| 23.00 | 4.70 | 5.50 | 5.10 | % | 0.22 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:59:02 AM EST | |||
| 24.00 | 5.80 | 6.50 | 6.15 | % | 0.26 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:59:02 AM EST | |||
| 25.00 | 6.80 | 7.50 | 7.15 | 6.70 | 0.00 | 0.00% | 0.29 | 0 | 3 | 3.27 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 9:59:02 AM EST |
| 26.00 | 7.80 | 8.50 | 8.15 | % | 0.31 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:59:02 AM EST | |||
| 27.00 | 8.80 | 9.50 | 9.15 | % | 0.34 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:59:02 AM EST | |||
| 30.00 | 11.70 | 12.50 | 12.10 | 10.28 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.46 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/17/2025 9:59:02 AM EST |
| 35.00 | 16.80 | 17.50 | 17.15 | 15.98 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.40 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 12/17/2025 9:59:02 AM EST |
| 40.00 | 21.80 | 22.50 | 22.15 | % | 0.55 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 9:59:02 AM EST |