Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $23.87 as of 1/7/2026 6:34:44 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 | 19.35 | 22.75 | 21.05 | % | 8.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 5.00 | 16.90 | 20.30 | 18.60 | % | 3.72 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 7.50 | 14.40 | 17.80 | 16.10 | % | 2.15 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 10.00 | 11.90 | 15.30 | 13.60 | % | 1.36 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 12.50 | 9.20 | 12.85 | 11.03 | 10.80 | 0.00 | 0.00% | 0.88 | 0 | 0 | 2.61 | 0.99 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 15.00 | 6.85 | 8.60 | 7.73 | 8.70 | +1.75 | +25.18% | 0.52 | 1 | 2 | 1.05 | 0.97 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 17.50 | 5.85 | 6.30 | 6.08 | 6.10 | -0.15 | -2.40% | 0.35 | 7 | 100 | 0.71 | 0.90 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 20.00 | 3.75 | 4.15 | 3.95 | 4.00 | -0.54 | -11.90% | 0.20 | 103 | 1,710 | 0.63 | 0.78 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 22.50 | 2.42 | 2.60 | 2.51 | 2.52 | -0.48 | -16.00% | 0.11 | 326 | 1,187 | 0.67 | 0.60 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 25.00 | 1.41 | 1.49 | 1.45 | 1.45 | -0.36 | -19.89% | 0.06 | 2,814 | 9,846 | 0.67 | 0.42 | 0.07 | -0.03 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 30.00 | 0.51 | 0.56 | 0.54 | 0.53 | -0.17 | -24.29% | 0.02 | 2,823 | 15,541 | 0.72 | 0.19 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 35.00 | 0.12 | 0.32 | 0.22 | 0.22 | -0.08 | -26.67% | 0.01 | 33 | 943 | 0.77 | 0.08 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 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 | 0.85 | 0.43 | % | 0.17 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | -0.01 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 250 | 0.90 | -0.03 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |
| 17.50 | 0.27 | 0.37 | 0.32 | 0.27 | -0.03 | -10.00% | 0.02 | 66 | 696 | 0.72 | -0.10 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 20.00 | 0.71 | 0.76 | 0.74 | 0.72 | -0.01 | -1.37% | 0.04 | 159 | 1,250 | 0.65 | -0.22 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 22.50 | 1.66 | 1.74 | 1.70 | 1.67 | -0.15 | -8.25% | 0.08 | 115 | 97 | 0.65 | -0.40 | 0.07 | -0.02 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 25.00 | 3.10 | 3.50 | 3.30 | 3.10 | 0.00 | 0.00% | 0.13 | 9 | 84 | 0.70 | -0.58 | 0.07 | -0.03 | 1/7/2026 | 1/7/2026 3:59:56 PM EST |
| 30.00 | 6.20 | 8.20 | 7.20 | % | 0.24 | 0 | 0 | 1.09 | -0.81 | 0.05 | -0.02 | 1/7/2026 3:59:56 PM EST | |||
| 35.00 | 10.90 | 12.85 | 11.88 | 12.20 | 0.00 | 0.00% | 0.34 | 0 | 11 | 1.25 | -0.92 | 0.02 | -0.01 | 1/6/2026 | 1/7/2026 3:59:56 PM EST |