Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $24.40 as of 1/9/2026 8:49:35 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 | 21.20 | 23.85 | 22.53 | 22.09 | +2.84 | +14.76% | 9.01 | 6 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 5.00 | 18.65 | 21.35 | 20.00 | 16.75 | 0.00 | 0.00% | 4.00 | 0 | 353 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:02 PM EST |
| 7.50 | 15.65 | 18.85 | 17.25 | 10.70 | 0.00 | 0.00% | 2.30 | 0 | 180 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 1/9/2026 4:00:02 PM EST |
| 8.00 | 14.75 | 18.35 | 16.55 | % | 2.07 | 0 | 0 | 9.83 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 9.00 | 14.70 | 17.35 | 16.03 | % | 1.78 | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 10.00 | 13.70 | 16.10 | 14.90 | 14.50 | +1.00 | +7.41% | 1.49 | 10 | 1,438 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 11.00 | 12.70 | 15.35 | 14.03 | % | 1.28 | 0 | 0 | 7.37 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 12.00 | 11.50 | 14.20 | 12.85 | % | 1.07 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 12.50 | 11.45 | 13.80 | 12.63 | 12.00 | +0.90 | +8.11% | 1.01 | 3 | 2,809 | 6.35 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 13.00 | 10.70 | 12.15 | 11.43 | % | 0.88 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 13.50 | 10.20 | 12.80 | 11.50 | % | 0.85 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 14.00 | 9.70 | 11.15 | 10.43 | % | 0.74 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 14.50 | 9.20 | 10.60 | 9.90 | % | 0.68 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 15.00 | 8.90 | 9.80 | 9.35 | 9.41 | +1.19 | +14.48% | 0.62 | 103 | 2,488 | 2.81 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 15.50 | 8.20 | 9.60 | 8.90 | % | 0.57 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 16.00 | 7.95 | 9.10 | 8.53 | 8.39 | +1.44 | +20.72% | 0.53 | 2 | 3 | 3.03 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 16.50 | 7.20 | 8.60 | 7.90 | % | 0.48 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 17.00 | 7.00 | 8.10 | 7.55 | 6.50 | 0.00 | 0.00% | 0.44 | 0 | 26 | 2.70 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:02 PM EST |
| 17.50 | 6.45 | 7.25 | 6.85 | 6.94 | +1.09 | +18.64% | 0.39 | 15 | 5,630 | 2.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 18.00 | 4.80 | 8.00 | 6.40 | 6.30 | +3.17 | +101.28% | 0.36 | 25 | 7 | 3.46 | 0.99 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 18.50 | 5.50 | 6.50 | 6.00 | 5.75 | +1.15 | +25.00% | 0.32 | 9 | 166 | 2.11 | 0.99 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 19.00 | 5.00 | 6.75 | 5.88 | 5.84 | +1.84 | +46.00% | 0.31 | 19 | 115 | 2.83 | 0.98 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 19.50 | 4.50 | 6.25 | 5.38 | 5.25 | +1.00 | +23.53% | 0.28 | 5 | 58 | 2.66 | 0.97 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 20.00 | 4.40 | 4.50 | 4.45 | 4.40 | +0.68 | +18.28% | 0.22 | 696 | 10,371 | 0.74 | 0.96 | 0.03 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 20.50 | 3.50 | 4.45 | 3.98 | 4.00 | +1.15 | +40.36% | 0.19 | 71 | 554 | 1.50 | 0.94 | 0.04 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 21.00 | 2.83 | 3.90 | 3.37 | 3.48 | +0.73 | +26.55% | 0.16 | 33 | 557 | 1.31 | 0.93 | 0.05 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 21.50 | 2.67 | 3.50 | 3.09 | 3.05 | +0.94 | +44.55% | 0.14 | 177 | 542 | 1.29 | 0.90 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 22.00 | 2.14 | 2.59 | 2.37 | 2.31 | +0.45 | +24.20% | 0.11 | 26 | 568 | 0.69 | 0.87 | 0.09 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 22.50 | 1.91 | 2.25 | 2.08 | 2.15 | +0.65 | +43.34% | 0.09 | 644 | 4,530 | 0.77 | 0.84 | 0.11 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 23.00 | 1.62 | 1.95 | 1.79 | 1.69 | +0.49 | +40.84% | 0.08 | 363 | 480 | 0.66 | 0.79 | 0.15 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 23.50 | 1.30 | 1.65 | 1.48 | 1.48 | +0.52 | +54.17% | 0.06 | 300 | 368 | 0.72 | 0.71 | 0.18 | -0.05 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 24.00 | 1.01 | 1.08 | 1.05 | 1.08 | +0.34 | +45.95% | 0.04 | 1,796 | 958 | 0.61 | 0.61 | 0.21 | -0.05 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 25.00 | 0.55 | 0.60 | 0.58 | 0.61 | +0.20 | +48.78% | 0.02 | 3,818 | 9,542 | 0.61 | 0.40 | 0.20 | -0.06 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 26.00 | 0.27 | 0.31 | 0.29 | 0.32 | +0.09 | +39.13% | 0.01 | 619 | 451 | 0.61 | 0.25 | 0.15 | -0.05 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 27.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.02 | +15.39% | 0.01 | 948 | 721 | 0.70 | 0.15 | 0.10 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 28.00 | 0.07 | 0.10 | 0.09 | 0.10 | % | 0.00 | 117 | 0 | 0.69 | 0.08 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 28.50 | 0.00 | 0.25 | 0.13 | 0.15 | % | 0.00 | 1 | 0 | 1.01 | 0.05 | 0.05 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST | |
| 30.00 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1,380 | 10,817 | 0.79 | 0.02 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 8 | 3,068 | 1.28 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,048 | 1.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 665 | 2.27 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,377 | 2.08 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:02 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.67 | 0.34 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/9/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 386 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.63 | 0.32 | % | 0.04 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 335 | 3.16 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,041 | 2.25 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 7,180 | 1.77 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.14 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.85 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.89 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 3,355 | 1.21 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 18.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 10,913 | 1.11 | -0.01 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 18.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 168 | 512 | 1.12 | -0.01 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 19.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 57 | 355 | 1.01 | -0.02 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 19.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 231 | 0.84 | -0.03 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 20.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 8,877 | 7,772 | 0.88 | -0.04 | 0.03 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 20.50 | 0.03 | 0.07 | 0.05 | 0.27 | +0.16 | +145.46% | 0.00 | 91 | 226 | 0.76 | -0.06 | 0.04 | -0.02 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 21.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 81 | 174 | 0.72 | -0.07 | 0.05 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 21.50 | 0.05 | 0.09 | 0.07 | 0.09 | -0.12 | -57.15% | 0.00 | 18 | 227 | 0.64 | -0.10 | 0.07 | -0.03 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 22.00 | 0.10 | 0.12 | 0.11 | 0.07 | -0.24 | -77.42% | 0.01 | 699 | 385 | 0.62 | -0.13 | 0.09 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 22.50 | 0.16 | 0.18 | 0.17 | 0.18 | -0.23 | -56.10% | 0.01 | 447 | 733 | 0.61 | -0.16 | 0.11 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 23.00 | 0.25 | 0.27 | 0.26 | 0.26 | -0.34 | -56.67% | 0.01 | 456 | 342 | 0.60 | -0.21 | 0.15 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 23.50 | 0.39 | 0.43 | 0.41 | 0.41 | -0.37 | -47.44% | 0.02 | 387 | 155 | 0.59 | -0.29 | 0.18 | -0.05 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 24.00 | 0.57 | 0.61 | 0.59 | 0.60 | -0.47 | -43.93% | 0.02 | 320 | 280 | 0.59 | -0.39 | 0.21 | -0.05 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 25.00 | 1.10 | 1.18 | 1.14 | 1.14 | -1.01 | -46.98% | 0.05 | 334 | 724 | 0.60 | -0.60 | 0.20 | -0.06 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 26.00 | 1.83 | 2.21 | 2.02 | % | 0.08 | 0 | 0 | 0.75 | -0.75 | 0.15 | -0.05 | 1/9/2026 4:00:02 PM EST | |||
| 27.00 | 2.48 | 3.20 | 2.84 | 3.00 | -0.80 | -21.06% | 0.11 | 4 | 30 | 1.13 | -0.85 | 0.10 | -0.04 | 1/9/2026 | 1/9/2026 4:00:02 PM EST |
| 28.00 | 3.05 | 4.45 | 3.75 | % | 0.13 | 0 | 0 | 1.55 | -0.92 | 0.07 | -0.03 | 1/9/2026 4:00:02 PM EST | |||
| 28.50 | 3.55 | 4.90 | 4.23 | % | 0.15 | 0 | 0 | 1.60 | -0.95 | 0.05 | -0.02 | 1/9/2026 4:00:02 PM EST | |||
| 30.00 | 5.00 | 6.35 | 5.68 | 6.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.81 | -0.98 | 0.02 | -0.01 | 1/6/2026 | 1/9/2026 4:00:02 PM EST |
| 35.00 | 9.50 | 11.35 | 10.43 | 15.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 1/9/2026 4:00:02 PM EST |
| 40.00 | 14.50 | 16.90 | 15.70 | 25.08 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 1/9/2026 4:00:02 PM EST |
| 45.00 | 19.05 | 22.25 | 20.65 | 23.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 1/9/2026 4:00:02 PM EST |
| 50.00 | 24.60 | 27.25 | 25.93 | 28.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 1/9/2026 4:00:02 PM EST |