Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $23.80 as of 1/7/2026 11:39:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.70 | 13.75 | 11.73 | % | 0.98 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 13.00 | 9.25 | 12.50 | 10.88 | % | 0.84 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 14.00 | 8.35 | 11.40 | 9.88 | % | 0.71 | 0 | 0 | 2.29 | 0.99 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 15.00 | 7.25 | 10.55 | 8.90 | % | 0.59 | 0 | 0 | 2.16 | 0.99 | 0.01 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 15.50 | 6.80 | 9.80 | 8.30 | 6.11 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.92 | 0.98 | 0.01 | 0.00 | 1/5/2026 | 1/7/2026 12:58:51 PM EST |
| 16.00 | 6.70 | 9.45 | 8.08 | % | 0.51 | 0 | 0 | 1.91 | 0.98 | 0.01 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 16.50 | 5.85 | 8.80 | 7.33 | % | 0.44 | 0 | 0 | 1.73 | 0.97 | 0.02 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 17.00 | 5.15 | 8.70 | 6.93 | % | 0.41 | 0 | 0 | 1.84 | 0.95 | 0.02 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 17.50 | 4.70 | 7.45 | 6.08 | % | 0.35 | 0 | 0 | 1.39 | 0.94 | 0.02 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 18.00 | 4.30 | 7.65 | 5.98 | % | 0.33 | 0 | 0 | 1.63 | 0.92 | 0.03 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 18.50 | 3.85 | 7.20 | 5.53 | % | 0.30 | 0 | 0 | 1.56 | 0.90 | 0.04 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 19.00 | 3.25 | 6.40 | 4.83 | % | 0.25 | 0 | 0 | 1.35 | 0.88 | 0.04 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 19.50 | 3.70 | 5.75 | 4.73 | % | 0.24 | 0 | 0 | 1.20 | 0.85 | 0.05 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 20.00 | 3.95 | 4.45 | 4.20 | 4.22 | -0.16 | -3.66% | 0.21 | 4 | 17 | 0.62 | 0.82 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 20.50 | 2.88 | 5.70 | 4.29 | 3.99 | +2.22 | +125.43% | 0.21 | 1 | 2 | 1.41 | 0.79 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 21.00 | 2.55 | 4.85 | 3.70 | 3.15 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.19 | 0.75 | 0.06 | -0.02 | 1/6/2026 | 1/7/2026 12:58:51 PM EST |
| 21.50 | 3.00 | 3.40 | 3.20 | 2.77 | -0.53 | -16.07% | 0.15 | 6 | 10 | 0.66 | 0.72 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 22.00 | 2.52 | 3.15 | 2.84 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.64 | 0.68 | 0.07 | -0.03 | 1/6/2026 | 1/7/2026 12:58:51 PM EST |
| 22.50 | 2.37 | 2.78 | 2.58 | 1.27 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.66 | 0.64 | 0.08 | -0.03 | 1/5/2026 | 1/7/2026 12:58:51 PM EST |
| 23.00 | 2.08 | 2.51 | 2.30 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.64 | 0.60 | 0.08 | -0.03 | 1/6/2026 | 1/7/2026 12:58:51 PM EST |
| 23.50 | 1.80 | 2.26 | 2.03 | 1.96 | -0.30 | -13.28% | 0.09 | 28 | 51 | 0.65 | 0.56 | 0.08 | -0.03 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 24.00 | 1.62 | 1.97 | 1.80 | 1.66 | -0.26 | -13.55% | 0.07 | 17 | 104 | 0.64 | 0.52 | 0.08 | -0.03 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 24.50 | 1.38 | 1.82 | 1.60 | 1.72 | -0.13 | -7.03% | 0.07 | 2 | 31 | 0.65 | 0.48 | 0.08 | -0.03 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 25.00 | 1.19 | 1.50 | 1.35 | 1.64 | -1.81 | -52.47% | 0.05 | 10 | 12 | 0.62 | 0.44 | 0.08 | -0.03 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 25.50 | 1.10 | 1.39 | 1.25 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.64 | 0.41 | 0.08 | -0.03 | 1/6/2026 | 1/7/2026 12:58:51 PM EST |
| 26.00 | 0.91 | 1.30 | 1.11 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.66 | 0.37 | 0.08 | -0.03 | 1/6/2026 | 1/7/2026 12:58:51 PM EST |
| 27.00 | 0.66 | 1.04 | 0.85 | 0.90 | +0.02 | +2.28% | 0.03 | 30 | 11 | 0.66 | 0.30 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 30.00 | 0.31 | 0.50 | 0.41 | 0.38 | -0.13 | -25.49% | 0.01 | 7 | 236 | 0.68 | 0.16 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 12:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.63 | -0.01 | 0.00 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.46 | -0.01 | 0.01 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | -0.02 | 0.01 | 0.00 | 1/7/2026 12:58:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | -0.02 | 0.01 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | -0.03 | 0.02 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.16 | -0.05 | 0.02 | -0.01 | 1/5/2026 | 1/7/2026 12:58:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.09 | -0.06 | 0.02 | -0.01 | 1/5/2026 | 1/7/2026 12:58:51 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.38 | -0.32 | -45.72% | 0.02 | 45 | 5 | 1.02 | -0.08 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | -0.10 | 0.04 | -0.01 | 1/7/2026 12:58:51 PM EST | |||
| 19.00 | 0.29 | 0.75 | 0.52 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.76 | -0.12 | 0.04 | -0.02 | 1/6/2026 | 1/7/2026 12:58:51 PM EST |
| 19.50 | 0.10 | 0.85 | 0.48 | % | 0.02 | 0 | 0 | 0.65 | -0.15 | 0.05 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 20.00 | 0.46 | 0.69 | 0.58 | 0.60 | -0.81 | -57.45% | 0.03 | 1 | 9 | 0.68 | -0.18 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 20.50 | 0.54 | 0.97 | 0.76 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.70 | -0.21 | 0.06 | -0.02 | 1/6/2026 | 1/7/2026 12:58:51 PM EST |
| 21.00 | 0.70 | 0.97 | 0.84 | 0.86 | % | 0.04 | 1 | 0 | 0.67 | -0.25 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 12:58:51 PM EST | |
| 21.50 | 0.85 | 1.17 | 1.01 | 1.05 | % | 0.05 | 12 | 0 | 0.67 | -0.28 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 12:58:51 PM EST | |
| 22.00 | 1.04 | 1.32 | 1.18 | 1.38 | -0.42 | -23.34% | 0.05 | 10 | 2 | 0.67 | -0.32 | 0.07 | -0.03 | 1/7/2026 | 1/7/2026 12:58:51 PM EST |
| 22.50 | 1.24 | 1.53 | 1.39 | 1.37 | % | 0.06 | 1 | 0 | 0.67 | -0.36 | 0.08 | -0.03 | 1/7/2026 | 1/7/2026 12:58:51 PM EST | |
| 23.00 | 1.46 | 1.74 | 1.60 | 1.64 | % | 0.07 | 50 | 0 | 0.66 | -0.40 | 0.08 | -0.03 | 1/7/2026 | 1/7/2026 12:58:51 PM EST | |
| 23.50 | 1.72 | 2.00 | 1.86 | % | 0.08 | 0 | 0 | 0.68 | -0.44 | 0.08 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 24.00 | 2.00 | 2.27 | 2.14 | 2.31 | % | 0.09 | 1 | 0 | 0.67 | -0.48 | 0.08 | -0.03 | 1/7/2026 | 1/7/2026 12:58:51 PM EST | |
| 24.50 | 2.27 | 2.56 | 2.42 | % | 0.10 | 0 | 0 | 0.66 | -0.52 | 0.08 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 25.00 | 2.54 | 2.93 | 2.74 | % | 0.11 | 0 | 0 | 0.66 | -0.56 | 0.08 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 25.50 | 2.93 | 3.20 | 3.07 | % | 0.12 | 0 | 0 | 0.69 | -0.59 | 0.08 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 26.00 | 3.20 | 3.55 | 3.38 | % | 0.13 | 0 | 0 | 0.66 | -0.63 | 0.08 | -0.03 | 1/7/2026 12:58:51 PM EST | |||
| 27.00 | 3.90 | 4.30 | 4.10 | % | 0.15 | 0 | 0 | 0.64 | -0.70 | 0.07 | -0.02 | 1/7/2026 12:58:51 PM EST | |||
| 30.00 | 5.60 | 8.45 | 7.03 | % | 0.23 | 0 | 0 | 1.37 | -0.84 | 0.05 | -0.02 | 1/7/2026 12:58:51 PM EST |