Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $17.75 as of 10/29/2025 9:29:51 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 | 12.50 | 14.10 | 13.30 | 13.97 | 0.00 | 0.00% | 2.66 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 7.50 | 10.00 | 11.60 | 10.80 | % | 1.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 9.00 | 7.50 | 10.10 | 8.80 | 8.98 | -0.57 | -5.97% | 0.98 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 10.00 | 7.50 | 9.10 | 8.30 | 8.96 | 0.00 | 0.00% | 0.83 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 11.00 | 6.50 | 8.10 | 7.30 | 7.98 | 0.00 | 0.00% | 0.66 | 0 | 4 | 9.55 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 12.00 | 5.50 | 6.50 | 6.00 | % | 0.50 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 13.00 | 4.50 | 6.10 | 5.30 | 6.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 13.50 | 4.00 | 5.00 | 4.50 | 4.48 | % | 0.33 | 1 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST | |
| 14.00 | 3.50 | 4.50 | 4.00 | 6.45 | 0.00 | 0.00% | 0.29 | 0 | 4 | 4.74 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/29/2025 3:59:52 PM EST |
| 14.50 | 3.00 | 4.10 | 3.55 | 3.58 | -1.02 | -22.18% | 0.24 | 1 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 15.00 | 1.65 | 4.10 | 2.88 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 14 | 5.32 | 1.00 | 0.01 | 0.00 | 10/24/2025 | 10/29/2025 3:59:52 PM EST |
| 15.50 | 1.90 | 3.00 | 2.45 | 4.13 | 0.00 | 0.00% | 0.16 | 0 | 4 | 3.49 | 0.99 | 0.04 | -0.01 | 10/3/2025 | 10/29/2025 3:59:52 PM EST |
| 16.00 | 1.40 | 2.50 | 1.95 | 3.22 | 0.00 | 0.00% | 0.12 | 0 | 52 | 3.07 | 0.95 | 0.10 | -0.03 | 10/24/2025 | 10/29/2025 3:59:52 PM EST |
| 16.50 | 1.10 | 2.05 | 1.58 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 13 | 2.75 | 0.88 | 0.19 | -0.06 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 17.00 | 0.10 | 1.65 | 0.88 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 104 | 2.52 | 0.76 | 0.29 | -0.09 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 17.50 | 0.30 | 0.65 | 0.48 | 0.60 | -0.45 | -42.86% | 0.03 | 119 | 223 | 0.66 | 0.60 | 0.36 | -0.11 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 18.00 | 0.15 | 0.65 | 0.40 | 0.30 | -0.34 | -53.13% | 0.02 | 63 | 136 | 0.97 | 0.42 | 0.35 | -0.11 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 18.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.22 | -52.39% | 0.01 | 123 | 1,406 | 0.79 | 0.26 | 0.28 | -0.09 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 0.00 | 953 | 2,630 | 0.74 | 0.15 | 0.19 | -0.06 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 105 | 1,396 | 0.96 | 0.08 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 49 | 1,979 | 1.14 | 0.03 | 0.06 | -0.01 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 26 | 1,509 | 1.31 | 0.01 | 0.03 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 18 | 716 | 1.47 | 0.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 612 | 1.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,760 | 1.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 765 | 1.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 242 | 2.04 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 23.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.14 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.30 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 24.50 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 162 | 3.45 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 977 | 2.54 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:52 PM EST |
| 25.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 98 | 3.87 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:52 PM EST |
| 26.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 4.13 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 4.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 1.25 | 0.63 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 27 | 7.50 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.57 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:52 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 185 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 14.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.70 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.46 | 0.00 | 0.01 | 0.00 | 10/24/2025 | 10/29/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 185 | 66 | 1.83 | -0.01 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 229 | 1.67 | -0.05 | 0.10 | -0.03 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,554 | 1.08 | -0.12 | 0.19 | -0.06 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.18 | +0.08 | +80.00% | 0.01 | 199 | 615 | 0.81 | -0.24 | 0.29 | -0.09 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 17.50 | 0.25 | 0.35 | 0.30 | 0.29 | +0.05 | +20.84% | 0.02 | 332 | 505 | 0.78 | -0.40 | 0.36 | -0.11 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 18.00 | 0.45 | 0.75 | 0.60 | 0.65 | +0.23 | +54.77% | 0.03 | 327 | 2,608 | 0.86 | -0.58 | 0.35 | -0.11 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 18.50 | 0.80 | 1.15 | 0.98 | 1.00 | +0.30 | +42.86% | 0.05 | 38 | 3,829 | 1.22 | -0.74 | 0.28 | -0.09 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 19.00 | 1.25 | 1.70 | 1.48 | 1.42 | +0.39 | +37.87% | 0.08 | 24 | 712 | 1.73 | -0.85 | 0.19 | -0.06 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 19.50 | 1.65 | 2.00 | 1.83 | 1.74 | +0.49 | +39.20% | 0.09 | 19 | 284 | 1.37 | -0.92 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 20.00 | 2.05 | 2.50 | 2.28 | 2.27 | +0.65 | +40.13% | 0.11 | 2 | 296 | 1.59 | -0.97 | 0.06 | -0.01 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 20.50 | 2.20 | 3.00 | 2.60 | 2.03 | 0.00 | 0.00% | 0.13 | 0 | 44 | 1.79 | -0.99 | 0.03 | 0.00 | 10/28/2025 | 10/29/2025 3:59:52 PM EST |
| 21.00 | 3.10 | 3.50 | 3.30 | 3.23 | +0.61 | +23.29% | 0.16 | 15 | 119 | 1.99 | -1.00 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 21.50 | 3.20 | 5.00 | 4.10 | 3.40 | +0.80 | +30.77% | 0.19 | 1 | 4 | 4.62 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 22.00 | 3.70 | 4.50 | 4.10 | 3.96 | +0.99 | +33.34% | 0.19 | 6 | 27 | 2.34 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 22.50 | 4.10 | 5.00 | 4.55 | 4.49 | +0.09 | +2.05% | 0.20 | 4 | 5 | 2.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST |
| 23.00 | 4.70 | 5.50 | 5.10 | 3.96 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:52 PM EST |
| 23.50 | 5.20 | 7.00 | 6.10 | 4.37 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:52 PM EST |
| 24.00 | 5.70 | 6.70 | 6.20 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:52 PM EST |
| 24.50 | 6.20 | 7.10 | 6.65 | 5.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:52 PM EST |
| 25.00 | 6.70 | 7.60 | 7.15 | 6.37 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 25.50 | 7.20 | 9.00 | 8.10 | 6.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:52 PM EST |
| 26.00 | 7.70 | 8.60 | 8.15 | 8.57 | % | 0.31 | 1 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST | |
| 26.50 | 8.20 | 9.00 | 8.60 | 9.00 | % | 0.32 | 1 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:52 PM EST | |
| 27.00 | 8.70 | 9.60 | 9.15 | % | 0.34 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 28.00 | 9.70 | 10.60 | 10.15 | % | 0.36 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 29.00 | 10.70 | 11.60 | 11.15 | % | 0.38 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 30.00 | 11.70 | 12.60 | 12.15 | % | 0.41 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST | |||
| 35.00 | 16.70 | 17.60 | 17.15 | % | 0.49 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:52 PM EST |