Cboe Global Markets

ZETA - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ZETA GLOBAL HOLDINGS CORP. (zeta)

2025-08-06 15:59:59 ET (Delayed)
Bid: 
20.01
Ask: 
20.05
Vol: 
47,250,993
Last: 
20.01
Change: 
+4.36 (+27.4732%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZETA 19.000
1.35
+1.025
1.3
1.85
1,005
1.41
0.795
0.1772
920
ZETA 19.500
1.01
+0.735
0.95
1.1
1,126
1.1
0.705
0.2346
158
ZETA 20.000
0.7
+0.5
0.65
0.75
5,162
1.01
0.5792
0.2805
2327
ZETA 20.500
0.45
+0.325
0.4
0.5
5,741
1
0.4377
0.2812
84
ZETA 21.000
0.28
+0.155
0.25
0.3
1,606
1
0.3179
0.2403
166
ZETA 21.500
0.17
-0.005
0.15
0.2
335
0.99
0.2331
0.1903
10
Fri Aug 08 2025
Strike
ZETA 19.000
ZETA 19.500
ZETA 20.000
ZETA 20.500
ZETA 21.000
ZETA 21.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZETA 19.000
0.17
-3.03
0.1
0.2
168
0.97
-0.2089
0.1752
37
ZETA 19.500
0.3
-3.5
0.25
0.3
970
0.96
-0.2984
0.2317
0
ZETA 20.000
0.5
-3.7
0.4
0.55
902
0.93
-0.4229
0.2771
0
ZETA 20.500
0.8
-3.85
0.65
0.8
249
0.91
-0.5628
0.2784
0
ZETA 21.000
1.15
-3.95
1
1.1
88
0.95
-0.6814
0.2387
0
ZETA 21.500
0
+0
0.7
1.6
0
0
-0.7657
0.1895
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZETA 19.000
1.5
+1.025
1.55
1.75
462
0.73
0.7237
0.1396
582
ZETA 19.500
1.24
+0.84
1.25
1.35
137
0.71
0.6483
0.1585
17381
ZETA 20.000
1
+0.625
1
1.05
4,247
0.71
0.5647
0.1702
2927
ZETA 20.500
0.8
+0.475
0.75
0.9
367
0.74
0.479
0.1723
1
ZETA 21.000
0.6
+0.35
0.55
0.75
4,292
0.78
0.3977
0.1652
1065
ZETA 22.000
0.31
+0.135
0.35
0.4
248
0.77
0.2645
0.1342
21
Fri Aug 15 2025
Strike
ZETA 19.000
ZETA 19.500
ZETA 20.000
ZETA 20.500
ZETA 21.000
ZETA 22.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZETA 19.000
0.4
-2.9
0.4
0.45
221
0.75
-0.2754
0.1395
2
ZETA 19.500
0.6
-3.25
0.3
0.65
188
0.59
-0.3508
0.1584
0
ZETA 20.000
0.8
-3.4
0.75
0.85
329
0.73
-0.4344
0.1701
118
ZETA 20.500
1.24
-3.51
1
1.15
221
0.72
-0.5201
0.1723
0
ZETA 21.000
1.39
-3.81
1.2
1.45
204
0.67
-0.6014
0.1652
0
ZETA 22.000
2.8
-3.4
2
2.2
5
0.72
-0.7346
0.1344
0
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZETA 19.000
1.64
+1.015
1.75
2.1
34
0.82
0.6977
0.1187
16
ZETA 19.500
1.51
+1.035
1.45
1.6
144
0.66
0.634
0.13
450
ZETA 20.000
1.2
+0.8
1.2
1.4
76
0.71
0.5659
0.1371
49
ZETA 20.500
1
+0.775
0.95
1.1
94
0.67
0.4968
0.1391
19
ZETA 21.000
0.8
+0.575
0.75
1.1
60
0.73
0.4303
0.1361
4
ZETA 22.000
0.49
+0.165
0.45
0.6
62
0.68
0.3146
0.1195
2
Fri Aug 22 2025
Strike
ZETA 19.000
ZETA 19.500
ZETA 20.000
ZETA 20.500
ZETA 21.000
ZETA 22.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZETA 19.000
0.65
-2.9
0.55
0.65
36
0.69
-0.3021
0.119
0
ZETA 19.500
0.85
-3.05
0.75
0.85
7
0.69
-0.366
0.1304
0
ZETA 20.000
1.08
-3.12
0.9
1.1
49
0.64
-0.4344
0.1376
0
ZETA 20.500
1.35
-3.35
1.15
1.35
32
0.65
-0.5037
0.1396
0
ZETA 21.000
1.65
-3.65
1.5
1.65
6
0.67
-0.5704
0.1367
0
ZETA 22.000
2.6
-3.6
1.65
2.4
134
0.39
-0.6867
0.1202
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZETA 19.000
2.1
+1.325
1.9
2.1
11
0.66
0.6835
0.1069
172
ZETA 19.500
1.6
+1.05
1.6
1.95
15
0.71
0.626
0.1148
23
ZETA 20.000
1.45
+0.95
1.35
1.5
106
0.64
0.5661
0.1198
97
ZETA 20.500
1.15
+0.65
1.1
1.4
24
0.68
0.5058
0.1215
3
ZETA 21.000
1.1
+0.875
0.9
1.05
10
0.63
0.4472
0.1201
0
ZETA 22.000
0.65
+0.375
0.6
0.75
83
0.65
0.3409
0.1098
73
Fri Aug 29 2025
Strike
ZETA 19.000
ZETA 19.500
ZETA 20.000
ZETA 20.500
ZETA 21.000
ZETA 22.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
ZETA 19.000
1.08
-2.47
0.65
0.8
3
0.64
-0.3161
0.1073
0
ZETA 19.500
0.95
-3.1
0.85
1.05
22
0.66
-0.3738
0.1153
0
ZETA 20.000
1.35
-2.175
1.05
1.2
3
0.63
-0.434
0.1203
0
ZETA 20.500
0
+0
0.5
1.45
0
0.64
-0.4946
0.1221
0
ZETA 21.000
0
+0
1.6
1.8
0
0.57
-0.5535
0.1208
0
ZETA 22.000
0
+0
2.3
2.5
0
0.65
-0.6604
0.1106
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.