Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $13.76 as of 3/31/2025 2:58:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.70 | 10.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 5.50 | 6.50 | 10.10 | 8.13 | % | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST | |
| 6.00 | 7.20 | 9.60 | 7.57 | % | 2 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST | |
| 6.50 | 6.70 | 7.30 | 7.35 | % | 1 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST | |
| 7.00 | 6.10 | 7.00 | 6.53 | % | 2 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST | |
| 7.50 | 5.70 | 6.40 | 6.13 | % | 2 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST | |
| 8.00 | 5.20 | 5.90 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 8.50 | 4.70 | 5.30 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 9.00 | 4.20 | 4.90 | 5.06 | % | 2 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST | |
| 9.50 | 3.70 | 4.40 | 4.42 | % | 1 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST | |
| 10.00 | 3.20 | 4.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 10.50 | 2.60 | 4.10 | % | 0 | 0 | 2.29 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 11.00 | 2.20 | 3.40 | % | 0 | 0 | 1.82 | 0.98 | 0.03 | -0.01 | 3/31/2025 2:58:47 PM EST | |||
| 11.50 | 1.95 | 2.30 | % | 0 | 0 | 1.54 | 0.96 | 0.06 | -0.02 | 3/31/2025 2:58:47 PM EST | |||
| 12.00 | 1.55 | 1.70 | 1.23 | % | 1 | 0 | 1.11 | 0.90 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST | |
| 12.50 | 1.15 | 1.25 | 1.45 | 0.00 | 0.00% | 0 | 31 | 0.90 | 0.83 | 0.18 | -0.04 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 13.00 | 0.65 | 0.90 | 0.70 | -0.25 | -26.32% | 5 | 4 | 0.86 | 0.72 | 0.25 | -0.06 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 13.50 | 0.45 | 0.55 | 0.48 | -0.17 | -26.16% | 39 | 51 | 0.88 | 0.58 | 0.31 | -0.06 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | -0.10 | -25.00% | 221 | 261 | 0.89 | 0.42 | 0.32 | -0.06 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 14.50 | 0.10 | 0.20 | 0.17 | -0.09 | -34.62% | 41 | 196 | 0.85 | 0.27 | 0.28 | -0.05 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | -0.08 | -50.00% | 133 | 155 | 0.83 | 0.16 | 0.20 | -0.04 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 15.50 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 22 | 0.85 | 0.09 | 0.13 | -0.02 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 16.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 182 | 1.20 | 0.04 | 0.08 | -0.01 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 1 | 47 | 1.53 | 0.02 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 17.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 174 | 3.09 | 0.01 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 17.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 222 | 3.28 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 18.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 40 | 3.46 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 18.50 | 0.00 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 39 | 3.32 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:47 PM EST |
| 19.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 209 | 2.26 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:47 PM EST |
| 19.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 12 | 3.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 67 | 4.12 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:47 PM EST |
| 20.50 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 14 | 4.27 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:47 PM EST |
| 21.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 27 | 3.12 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:47 PM EST |
| 21.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 14 | 2.86 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:47 PM EST |
| 22.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 23 | 4.67 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:47 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 4.79 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:47 PM EST |
| 23.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 5 | 4.92 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:47 PM EST |
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 17 | 2.73 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 8 | 5.36 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:47 PM EST |
| 25.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.47 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:47 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 27.00 | 0.00 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 3 | 5.76 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:47 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 28.00 | 0.00 | 0.35 | 0.90 | 0.00 | 0.00% | 0 | 23 | 3.32 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:47 PM EST |
| 28.50 | 0.00 | 0.75 | 1.11 | 0.00 | 0.00% | 0 | 13 | 6.03 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:47 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 6.29 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:47 PM EST |
| 35.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:47 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 11 | 4.30 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:47 PM EST |
| 10.50 | 0.00 | 0.70 | % | 0 | 0 | 3.75 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 26 | 1.63 | -0.02 | 0.03 | -0.01 | 3/20/2025 | 3/31/2025 2:58:47 PM EST |
| 11.50 | 0.00 | 0.40 | % | 0 | 0 | 1.38 | -0.04 | 0.06 | -0.02 | 3/31/2025 2:58:47 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 2 | 14 | 1.02 | -0.10 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 12.50 | 0.10 | 0.20 | 0.10 | -0.03 | -23.08% | 113 | 8 | 0.93 | -0.17 | 0.18 | -0.04 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 13.00 | 0.20 | 0.30 | 0.28 | -0.01 | -3.45% | 6 | 32 | 0.88 | -0.28 | 0.25 | -0.06 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 13.50 | 0.40 | 0.50 | 0.45 | -0.03 | -6.25% | 12 | 25 | 0.85 | -0.42 | 0.31 | -0.06 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 14.00 | 0.70 | 0.80 | 0.82 | +0.07 | +9.34% | 69 | 111 | 0.82 | -0.58 | 0.32 | -0.06 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 14.50 | 1.05 | 1.15 | 1.06 | -0.04 | -3.64% | 13 | 22 | 0.82 | -0.73 | 0.28 | -0.05 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 15.00 | 1.45 | 1.55 | 1.46 | 0.00 | 0.00% | 0 | 328 | 0.79 | -0.84 | 0.20 | -0.04 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 15.50 | 1.90 | 2.05 | 1.95 | +0.42 | +27.46% | 10 | 191 | 0.60 | -0.91 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 16.00 | 2.40 | 2.55 | 1.30 | 0.00 | 0.00% | 0 | 179 | 1.37 | -0.96 | 0.08 | -0.01 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 16.50 | 2.65 | 4.80 | 2.09 | 0.00 | 0.00% | 0 | 16 | 1.69 | -0.98 | 0.04 | -0.01 | 3/27/2025 | 3/31/2025 2:58:47 PM EST |
| 17.00 | 3.20 | 4.60 | 1.99 | 0.00 | 0.00% | 0 | 9 | 3.76 | -0.99 | 0.02 | 0.00 | 3/26/2025 | 3/31/2025 2:58:47 PM EST |
| 17.50 | 3.70 | 4.90 | 3.12 | 0.00 | 0.00% | 0 | 12 | 3.19 | -1.00 | 0.01 | 0.00 | 3/12/2025 | 3/31/2025 2:58:47 PM EST |
| 18.00 | 3.50 | 6.40 | 4.08 | 0.00 | 0.00% | 0 | 2 | 3.97 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:47 PM EST |
| 18.50 | 4.70 | 6.10 | 2.00 | 0.00 | 0.00% | 0 | 1 | 4.34 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:47 PM EST |
| 19.00 | 5.20 | 7.00 | 3.06 | 0.00 | 0.00% | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:47 PM EST |
| 19.50 | 5.80 | 7.90 | 3.10 | 0.00 | 0.00% | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:47 PM EST |
| 20.00 | 6.20 | 8.40 | 4.40 | 0.00 | 0.00% | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:47 PM EST |
| 20.50 | 6.60 | 8.70 | 2.88 | 0.00 | 0.00% | 0 | 3 | 6.49 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:58:47 PM EST |
| 21.00 | 7.20 | 9.40 | % | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 21.50 | 7.70 | 9.50 | 8.53 | +1.55 | +22.21% | 2 | 18 | 6.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 22.00 | 8.30 | 9.70 | 8.93 | +1.15 | +14.79% | 2 | 14 | 6.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 22.50 | 8.80 | 10.10 | 8.50 | +5.71 | +204.66% | 1 | 3 | 5.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 23.00 | 9.30 | 11.30 | 9.17 | 0.00 | 0.00% | 0 | 10 | 7.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:47 PM EST |
| 23.50 | 9.80 | 11.90 | 8.68 | 0.00 | 0.00% | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:47 PM EST |
| 24.00 | 10.20 | 12.40 | % | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 24.50 | 10.80 | 12.20 | 11.45 | 0.00 | 0.00% | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:47 PM EST |
| 25.00 | 11.20 | 13.20 | 11.05 | 0.00 | 0.00% | 0 | 3 | 7.70 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:47 PM EST |
| 25.50 | 11.70 | 13.90 | 12.77 | +0.32 | +2.57% | 2 | 1 | 8.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST |
| 26.00 | 12.10 | 14.40 | 13.17 | % | 2 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:47 PM EST | |
| 26.50 | 12.80 | 14.90 | % | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 27.00 | 13.10 | 15.10 | % | 0 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 27.50 | 13.70 | 15.70 | % | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 28.00 | 14.20 | 16.20 | % | 0 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 28.50 | 14.70 | 16.90 | % | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 29.00 | 15.30 | 17.50 | % | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 29.50 | 15.80 | 17.80 | % | 0 | 0 | 8.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST | |||
| 30.00 | 16.30 | 18.50 | 13.00 | 0.00 | 0.00% | 0 | 0 | 8.71 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:47 PM EST |
| 35.00 | 21.20 | 23.50 | % | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:47 PM EST |