Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $29.61 as of 8/14/2026 5:39:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.55 | 16.25 | 14.40 | % | 0.96 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 20.00 | 7.65 | 11.20 | 9.43 | % | 0.47 | 0 | 0 | 1.53 | 0.96 | 0.01 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 21.00 | 8.00 | 9.15 | 8.58 | % | 0.41 | 0 | 0 | 1.00 | 0.95 | 0.02 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 22.00 | 5.75 | 9.40 | 7.58 | % | 0.34 | 0 | 0 | 1.35 | 0.92 | 0.02 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 23.00 | 5.00 | 8.55 | 6.78 | % | 0.29 | 0 | 0 | 1.27 | 0.89 | 0.03 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 23.50 | 5.80 | 7.80 | 6.80 | % | 0.29 | 0 | 0 | 1.13 | 0.87 | 0.03 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 24.00 | 4.95 | 6.40 | 5.68 | 5.80 | % | 0.24 | 10 | 0 | 0.79 | 0.85 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 24.50 | 4.85 | 6.75 | 5.80 | % | 0.24 | 0 | 0 | 0.62 | 0.83 | 0.04 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 25.00 | 4.65 | 5.65 | 5.15 | 4.55 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.59 | 0.80 | 0.04 | -0.02 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 25.50 | 4.05 | 5.80 | 4.93 | % | 0.19 | 0 | 0 | 0.61 | 0.78 | 0.05 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 26.00 | 3.65 | 5.55 | 4.60 | % | 0.18 | 0 | 0 | 0.62 | 0.75 | 0.05 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 26.50 | 3.85 | 4.30 | 4.08 | % | 0.15 | 0 | 0 | 0.59 | 0.72 | 0.05 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 27.00 | 3.30 | 4.15 | 3.73 | % | 0.14 | 0 | 0 | 0.57 | 0.69 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 27.50 | 3.30 | 3.70 | 3.50 | % | 0.13 | 0 | 0 | 0.59 | 0.66 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 28.00 | 3.05 | 3.50 | 3.28 | 3.20 | +0.05 | +1.59% | 0.12 | 5 | 1 | 0.61 | 0.63 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 28.50 | 2.77 | 3.20 | 2.99 | 3.43 | +0.94 | +37.76% | 0.10 | 1 | 0 | 0.60 | 0.60 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 29.00 | 2.40 | 2.75 | 2.58 | 2.75 | % | 0.09 | 28 | 0 | 0.56 | 0.57 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 29.50 | 2.29 | 2.69 | 2.49 | 2.49 | % | 0.08 | 10 | 0 | 0.60 | 0.54 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 30.00 | 2.05 | 2.43 | 2.24 | 2.25 | +0.05 | +2.28% | 0.07 | 72 | 5 | 0.59 | 0.51 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 30.50 | 1.58 | 2.28 | 1.93 | % | 0.06 | 0 | 0 | 0.56 | 0.48 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 31.00 | 1.70 | 2.05 | 1.88 | 2.05 | 0.00 | 0.00% | 0.06 | 1 | 4 | 0.59 | 0.45 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST |
| 31.50 | 1.30 | 1.93 | 1.62 | 1.77 | % | 0.05 | 1 | 0 | 0.57 | 0.42 | 0.06 | -0.03 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 32.00 | 1.39 | 1.72 | 1.56 | % | 0.05 | 0 | 0 | 0.60 | 0.39 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 32.50 | 1.09 | 1.63 | 1.36 | % | 0.04 | 0 | 0 | 0.58 | 0.37 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 33.00 | 1.15 | 1.60 | 1.38 | % | 0.04 | 0 | 0 | 0.62 | 0.34 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 33.50 | 0.96 | 1.58 | 1.27 | % | 0.04 | 0 | 0 | 0.63 | 0.32 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 34.00 | 0.86 | 1.26 | 1.06 | % | 0.03 | 0 | 0 | 0.60 | 0.29 | 0.05 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 35.00 | 0.74 | 1.00 | 0.87 | % | 0.02 | 0 | 0 | 0.61 | 0.25 | 0.05 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 40.00 | 0.24 | 0.41 | 0.33 | 0.30 | % | 0.01 | 50 | 0 | 0.62 | 0.12 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:59 PM EST | |||
| 20.00 | 0.05 | 0.31 | 0.18 | 0.39 | % | 0.01 | 1 | 0 | 0.68 | -0.04 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 21.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.76 | -0.05 | 0.02 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.98 | 0.49 | % | 0.02 | 0 | 0 | 0.95 | -0.08 | 0.02 | -0.01 | 8/14/2026 3:59:59 PM EST | |||
| 23.00 | 0.30 | 0.69 | 0.50 | 0.42 | % | 0.02 | 2 | 0 | 0.65 | -0.11 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 23.50 | 0.40 | 0.59 | 0.50 | 0.44 | % | 0.02 | 1 | 0 | 0.61 | -0.13 | 0.03 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 24.00 | 0.48 | 0.69 | 0.59 | 0.60 | % | 0.02 | 1 | 0 | 0.61 | -0.15 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 3:59:59 PM EST | |
| 24.50 | 0.37 | 0.82 | 0.60 | % | 0.02 | 0 | 0 | 0.57 | -0.17 | 0.04 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 25.00 | 0.72 | 1.11 | 0.92 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.64 | -0.20 | 0.04 | -0.02 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 25.50 | 0.38 | 1.34 | 0.86 | % | 0.03 | 0 | 0 | 0.54 | -0.22 | 0.05 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 26.00 | 0.92 | 1.26 | 1.09 | % | 0.04 | 0 | 0 | 0.60 | -0.25 | 0.05 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 26.50 | 1.15 | 1.62 | 1.39 | % | 0.05 | 0 | 0 | 0.63 | -0.28 | 0.05 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 27.00 | 1.07 | 1.61 | 1.34 | % | 0.05 | 0 | 0 | 0.57 | -0.31 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 27.50 | 1.52 | 2.03 | 1.78 | % | 0.06 | 0 | 0 | 0.63 | -0.34 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 28.00 | 1.52 | 2.03 | 1.78 | % | 0.06 | 0 | 0 | 0.58 | -0.37 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 28.50 | 1.95 | 2.40 | 2.18 | % | 0.08 | 0 | 0 | 0.62 | -0.40 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 29.00 | 2.03 | 2.51 | 2.27 | % | 0.08 | 0 | 0 | 0.58 | -0.43 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 29.50 | 2.46 | 2.86 | 2.66 | % | 0.09 | 0 | 0 | 0.61 | -0.46 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 30.00 | 2.26 | 3.10 | 2.68 | % | 0.09 | 0 | 0 | 0.55 | -0.49 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 30.50 | 3.00 | 3.45 | 3.23 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | -0.52 | 0.06 | -0.03 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 31.00 | 2.86 | 3.70 | 3.28 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | -0.55 | 0.06 | -0.03 | 8/13/2026 | 8/14/2026 3:59:59 PM EST |
| 31.50 | 3.65 | 4.35 | 4.00 | % | 0.13 | 0 | 0 | 0.64 | -0.58 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 32.00 | 4.00 | 4.40 | 4.20 | % | 0.13 | 0 | 0 | 0.60 | -0.61 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 32.50 | 4.30 | 5.20 | 4.75 | % | 0.15 | 0 | 0 | 0.65 | -0.63 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 33.00 | 4.75 | 5.15 | 4.95 | % | 0.15 | 0 | 0 | 0.61 | -0.66 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 33.50 | 5.10 | 5.55 | 5.33 | % | 0.16 | 0 | 0 | 0.61 | -0.68 | 0.06 | -0.03 | 8/14/2026 3:59:59 PM EST | |||
| 34.00 | 5.50 | 5.90 | 5.70 | % | 0.17 | 0 | 0 | 0.61 | -0.71 | 0.05 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 35.00 | 6.25 | 6.75 | 6.50 | % | 0.19 | 0 | 0 | 0.60 | -0.75 | 0.05 | -0.02 | 8/14/2026 3:59:59 PM EST | |||
| 40.00 | 9.15 | 12.65 | 10.90 | % | 0.27 | 0 | 0 | 1.19 | -0.88 | 0.03 | -0.01 | 8/14/2026 3:59:59 PM EST |