Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $20.35 as of 9/12/2025 9:38:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.20 | 19.50 | 18.35 | 16.92 | 0.00 | 0.00% | 7.34 | 0 | 285 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:06 PM EST |
| 5.00 | 13.40 | 17.10 | 15.25 | % | 3.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 7.50 | 12.30 | 14.90 | 13.60 | 12.54 | 0.00 | 0.00% | 1.81 | 0 | 63 | 9.78 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:06 PM EST |
| 9.00 | 9.40 | 13.20 | 11.30 | % | 1.26 | 0 | 0 | 7.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 10.00 | 9.90 | 12.40 | 11.15 | 8.25 | 0.00 | 0.00% | 1.11 | 0 | 65 | 7.43 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:06 PM EST |
| 11.00 | 9.30 | 10.80 | 10.05 | % | 0.91 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 12.00 | 8.10 | 9.90 | 9.00 | % | 0.75 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 12.50 | 7.80 | 8.00 | 7.90 | 7.91 | +0.04 | +0.51% | 0.63 | 1 | 1,665 | 2.40 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 13.00 | 7.00 | 9.10 | 8.05 | % | 0.62 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 13.50 | 6.50 | 8.30 | 7.40 | 4.68 | 0.00 | 0.00% | 0.55 | 0 | 2 | 4.27 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 14.00 | 6.20 | 7.20 | 6.70 | 4.38 | 0.00 | 0.00% | 0.48 | 0 | 9 | 3.13 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 14.50 | 5.80 | 6.20 | 6.00 | 3.85 | 0.00 | 0.00% | 0.41 | 0 | 12 | 2.04 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 15.00 | 5.30 | 5.50 | 5.40 | 5.15 | -0.56 | -9.81% | 0.36 | 1 | 5,659 | 1.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 15.50 | 4.60 | 6.30 | 5.45 | 3.78 | 0.00 | 0.00% | 0.35 | 0 | 23 | 3.33 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:06 PM EST |
| 16.00 | 4.30 | 4.60 | 4.45 | 4.72 | +0.27 | +6.07% | 0.28 | 13 | 27 | 1.37 | 1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 16.50 | 3.80 | 4.10 | 3.95 | 3.06 | 0.00 | 0.00% | 0.24 | 0 | 22 | 1.24 | 0.99 | 0.02 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 17.00 | 3.30 | 3.50 | 3.40 | 3.79 | +1.19 | +45.77% | 0.20 | 10 | 70 | 1.11 | 0.97 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 17.50 | 1.95 | 3.00 | 2.48 | 2.70 | -0.60 | -18.19% | 0.14 | 225 | 3,888 | 0.44 | 0.95 | 0.05 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 18.00 | 2.40 | 2.55 | 2.48 | 2.25 | -0.33 | -12.80% | 0.14 | 18 | 244 | 0.63 | 0.91 | 0.08 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 18.50 | 1.90 | 2.05 | 1.98 | 1.80 | -0.20 | -10.00% | 0.11 | 19 | 173 | 0.61 | 0.87 | 0.11 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 19.00 | 1.50 | 1.65 | 1.58 | 1.45 | -0.45 | -23.69% | 0.08 | 241 | 390 | 0.63 | 0.80 | 0.15 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 19.50 | 1.15 | 1.25 | 1.20 | 1.00 | -0.50 | -33.34% | 0.06 | 798 | 460 | 0.62 | 0.71 | 0.19 | -0.04 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 20.00 | 0.85 | 0.90 | 0.88 | 0.88 | -0.32 | -26.67% | 0.04 | 831 | 7,173 | 0.61 | 0.60 | 0.22 | -0.05 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 20.50 | 0.60 | 0.70 | 0.65 | 0.68 | -0.17 | -20.00% | 0.03 | 138 | 607 | 0.64 | 0.48 | 0.24 | -0.05 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 21.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.22 | -32.84% | 0.02 | 1,367 | 5,195 | 0.63 | 0.37 | 0.23 | -0.05 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 21.50 | 0.30 | 0.35 | 0.33 | 0.32 | -0.23 | -41.82% | 0.02 | 561 | 97 | 0.66 | 0.27 | 0.20 | -0.04 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 22.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.19 | -55.89% | 0.01 | 533 | 1,622 | 0.64 | 0.19 | 0.16 | -0.04 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 93 | 3,164 | 0.64 | 0.13 | 0.13 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 23.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.07 | -41.18% | 0.01 | 220 | 113 | 0.73 | 0.09 | 0.09 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.93 | 0.05 | 0.07 | -0.01 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.03 | 0.04 | -0.01 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.11 | 0.02 | 0.03 | -0.01 | 9/12/2025 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 2,995 | 0.86 | 0.01 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.01 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 27.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,509 | 1.63 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 33.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 98 | 3.36 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:06 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 36.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.08 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:06 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 21 | 6.67 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 9/12/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 597 | 3.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:06 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2,980 | 3.27 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 6 | 2,669 | 1.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.16 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.05 | 0.00 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 4:00:06 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.14 | +0.12 | +600.00% | 0.00 | 1 | 237 | 0.94 | -0.01 | 0.02 | 0.00 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.01 | +12.50% | 0.00 | 12 | 644 | 0.83 | -0.03 | 0.03 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 99 | 4,352 | 0.83 | -0.05 | 0.05 | -0.01 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 289 | 738 | 0.66 | -0.09 | 0.08 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 18.50 | 0.10 | 0.15 | 0.13 | 0.14 | -0.03 | -17.65% | 0.01 | 22 | 216 | 0.64 | -0.13 | 0.11 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 99 | 401 | 0.62 | -0.20 | 0.15 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 19.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.04 | +15.39% | 0.02 | 46 | 120 | 0.58 | -0.29 | 0.19 | -0.04 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | 0.55 | +0.10 | +22.23% | 0.03 | 622 | 1,459 | 0.60 | -0.40 | 0.22 | -0.05 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 20.50 | 0.70 | 0.80 | 0.75 | 0.90 | +0.30 | +50.00% | 0.04 | 41 | 36 | 0.60 | -0.52 | 0.24 | -0.05 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 21.00 | 1.00 | 1.10 | 1.05 | 1.00 | -0.03 | -2.92% | 0.05 | 71 | 52 | 0.60 | -0.63 | 0.23 | -0.05 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 21.50 | 1.35 | 1.45 | 1.40 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | -0.73 | 0.20 | -0.04 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 22.00 | 1.75 | 1.85 | 1.80 | 1.70 | +0.15 | +9.68% | 0.08 | 102 | 63 | 0.59 | -0.81 | 0.16 | -0.04 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 22.50 | 2.15 | 2.75 | 2.45 | 2.27 | +0.27 | +13.50% | 0.11 | 3 | 66 | 0.97 | -0.87 | 0.13 | -0.03 | 9/12/2025 | 9/12/2025 4:00:06 PM EST |
| 23.00 | 2.65 | 2.75 | 2.70 | 2.37 | % | 0.12 | 1 | 0 | 0.75 | -0.91 | 0.09 | -0.02 | 9/12/2025 | 9/12/2025 4:00:06 PM EST | |
| 23.50 | 3.10 | 3.30 | 3.20 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.99 | -0.95 | 0.07 | -0.01 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 24.00 | 3.50 | 4.10 | 3.80 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.46 | -0.97 | 0.04 | -0.01 | 9/11/2025 | 9/12/2025 4:00:06 PM EST |
| 24.50 | 3.90 | 4.50 | 4.20 | % | 0.17 | 0 | 0 | 1.45 | -0.98 | 0.03 | -0.01 | 9/12/2025 4:00:06 PM EST | |||
| 25.00 | 4.40 | 4.90 | 4.65 | 6.09 | 0.00 | 0.00% | 0.19 | 0 | 74 | 1.41 | -0.99 | 0.02 | 0.00 | 9/5/2025 | 9/12/2025 4:00:06 PM EST |
| 26.00 | 5.10 | 6.00 | 5.55 | % | 0.21 | 0 | 0 | 1.72 | -1.00 | 0.01 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 27.00 | 6.30 | 7.00 | 6.65 | % | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 28.00 | 7.20 | 8.00 | 7.60 | % | 0.27 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 29.00 | 8.20 | 8.90 | 8.55 | % | 0.29 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 30.00 | 9.40 | 9.90 | 9.65 | 11.50 | 0.00 | 0.00% | 0.32 | 0 | 29 | 2.16 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:06 PM EST |
| 31.00 | 10.10 | 11.00 | 10.55 | % | 0.34 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 31.50 | 10.90 | 11.50 | 11.20 | % | 0.36 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 32.00 | 11.30 | 12.00 | 11.65 | % | 0.36 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 32.50 | 11.70 | 12.40 | 12.05 | % | 0.37 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 33.00 | 12.30 | 12.80 | 12.55 | % | 0.38 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 33.50 | 12.60 | 13.20 | 12.90 | % | 0.39 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 34.00 | 13.10 | 14.00 | 13.55 | % | 0.40 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 35.00 | 14.10 | 15.00 | 14.55 | 17.53 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 9/12/2025 4:00:06 PM EST |
| 36.00 | 15.40 | 16.00 | 15.70 | % | 0.44 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 36.50 | 15.60 | 16.30 | 15.95 | % | 0.44 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST | |||
| 40.00 | 19.10 | 19.80 | 19.45 | % | 0.49 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:06 PM EST |