Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $19.13 as of 7/26/2026 10:55:49 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 | 15.75 | 18.80 | 17.28 | 17.83 | 0.00 | 0.00% | 6.91 | 0 | 10 | 6.28 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 5.00 | 13.50 | 15.75 | 14.63 | 17.70 | 0.00 | 0.00% | 2.93 | 0 | 10 | 2.59 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 4:00:01 PM EST |
| 7.50 | 11.50 | 13.10 | 12.30 | 16.20 | 0.00 | 0.00% | 1.64 | 0 | 10 | 1.73 | 0.98 | 0.01 | 0.00 | 6/3/2026 | 7/24/2026 4:00:01 PM EST |
| 10.00 | 9.55 | 10.60 | 10.08 | 10.50 | 0.00 | 0.00% | 1.01 | 0 | 73 | 0.98 | 0.93 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 12.50 | 7.60 | 8.35 | 7.98 | 7.95 | -2.25 | -22.06% | 0.64 | 1 | 46 | 0.88 | 0.87 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 15.00 | 5.95 | 6.40 | 6.18 | 6.16 | -0.04 | -0.65% | 0.41 | 2 | 213 | 0.82 | 0.78 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 17.50 | 4.60 | 5.10 | 4.85 | 5.10 | +0.30 | +6.25% | 0.28 | 3 | 776 | 0.82 | 0.69 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 20.00 | 3.50 | 3.80 | 3.65 | 3.68 | -0.02 | -0.55% | 0.18 | 44 | 1,011 | 0.79 | 0.59 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 22.50 | 2.75 | 3.20 | 2.98 | 2.80 | -0.15 | -5.09% | 0.13 | 45 | 819 | 0.82 | 0.49 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 25.00 | 2.10 | 2.40 | 2.25 | 2.20 | -0.04 | -1.79% | 0.09 | 212 | 2,992 | 0.80 | 0.41 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 30.00 | 1.17 | 1.37 | 1.27 | 1.32 | -0.09 | -6.39% | 0.04 | 26 | 699 | 0.78 | 0.28 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 35.00 | 0.75 | 0.84 | 0.80 | 0.80 | -0.05 | -5.89% | 0.02 | 171 | 936 | 0.79 | 0.18 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 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 | 0.80 | 0.40 | 0.11 | 0.00 | 0.00% | 0.16 | 0 | 10 | 3.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/24/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.58 | 0.29 | % | 0.06 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 7.50 | 0.06 | 0.19 | 0.13 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.89 | -0.02 | 0.01 | 0.00 | 6/26/2026 | 7/24/2026 4:00:01 PM EST |
| 10.00 | 0.31 | 0.53 | 0.42 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 349 | 0.88 | -0.07 | 0.01 | -0.01 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 12.50 | 0.74 | 0.96 | 0.85 | 0.88 | 0.00 | 0.00% | 0.07 | 0 | 242 | 0.83 | -0.13 | 0.02 | -0.01 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 15.00 | 1.48 | 1.75 | 1.62 | 1.65 | -0.05 | -2.95% | 0.11 | 6 | 3,472 | 0.81 | -0.22 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 17.50 | 2.60 | 2.80 | 2.70 | 2.72 | +0.02 | +0.75% | 0.15 | 4 | 998 | 0.80 | -0.31 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 20.00 | 4.00 | 4.25 | 4.13 | 4.03 | -0.05 | -1.23% | 0.21 | 14 | 2,454 | 0.81 | -0.41 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 22.50 | 5.50 | 5.90 | 5.70 | 5.82 | +0.82 | +16.40% | 0.25 | 5 | 418 | 0.80 | -0.51 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 25.00 | 7.30 | 7.75 | 7.53 | 7.54 | -0.02 | -0.27% | 0.30 | 1 | 890 | 0.80 | -0.59 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 30.00 | 11.30 | 12.05 | 11.68 | 10.20 | 0.00 | 0.00% | 0.39 | 0 | 7 | 0.80 | -0.72 | 0.04 | -0.01 | 7/10/2026 | 7/24/2026 4:00:01 PM EST |
| 35.00 | 15.60 | 16.50 | 16.05 | 15.66 | 0.00 | 0.00% | 0.46 | 0 | 4 | 0.92 | -0.82 | 0.03 | -0.01 | 6/15/2026 | 7/24/2026 4:00:01 PM EST |