Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $15.08 as of 2/24/2026 7:24:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.75 | 7.45 | 6.60 | 5.94 | 0.00 | 0.00% | 0.66 | 0 | 1 | 6.04 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 10.50 | 5.35 | 8.15 | 6.75 | 5.90 | +0.94 | +18.96% | 0.64 | 3 | 6 | 9.05 | 1.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 11.00 | 5.05 | 7.00 | 6.03 | 5.54 | +1.12 | +25.34% | 0.55 | 5 | 14 | 6.79 | 0.99 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 11.50 | 4.05 | 6.20 | 5.13 | 5.20 | +1.18 | +29.36% | 0.45 | 5 | 16 | 5.52 | 0.98 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 12.00 | 4.35 | 5.70 | 5.03 | 4.64 | +0.87 | +23.08% | 0.42 | 3 | 2 | 5.11 | 0.97 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 12.50 | 2.56 | 5.00 | 3.78 | 4.25 | +0.80 | +23.19% | 0.30 | 2 | 2 | 4.20 | 0.96 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 13.00 | 1.87 | 4.25 | 3.06 | 3.84 | +0.54 | +16.37% | 0.24 | 18 | 8 | 3.18 | 0.94 | 0.04 | -0.08 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 13.50 | 3.15 | 3.80 | 3.48 | 3.45 | +1.54 | +80.63% | 0.26 | 139 | 143 | 3.00 | 0.91 | 0.06 | -0.10 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 14.00 | 2.71 | 3.35 | 3.03 | 3.35 | +1.84 | +121.86% | 0.22 | 38 | 172 | 2.79 | 0.87 | 0.07 | -0.12 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 14.50 | 2.05 | 3.10 | 2.58 | 2.45 | +1.19 | +94.45% | 0.18 | 16 | 25 | 3.00 | 0.83 | 0.09 | -0.15 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 15.00 | 2.11 | 2.56 | 2.34 | 2.30 | +1.26 | +121.16% | 0.16 | 283 | 875 | 1.81 | 0.78 | 0.10 | -0.17 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 15.50 | 1.98 | 2.16 | 2.07 | 1.95 | +1.13 | +137.81% | 0.13 | 905 | 374 | 2.00 | 0.72 | 0.11 | -0.19 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 16.00 | 1.54 | 2.27 | 1.91 | 1.74 | +1.12 | +180.65% | 0.12 | 2,781 | 2,071 | 2.89 | 0.66 | 0.12 | -0.20 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 16.50 | 1.40 | 1.50 | 1.45 | 1.49 | +0.99 | +198.00% | 0.09 | 1,590 | 1,252 | 2.09 | 0.60 | 0.13 | -0.21 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 17.00 | 1.19 | 1.24 | 1.22 | 1.30 | +0.93 | +251.36% | 0.07 | 1,707 | 675 | 1.97 | 0.54 | 0.13 | -0.21 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 17.50 | 0.92 | 1.02 | 0.97 | 1.02 | +0.72 | +240.00% | 0.06 | 970 | 1,673 | 1.93 | 0.47 | 0.13 | -0.21 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 18.00 | 0.77 | 0.85 | 0.81 | 0.85 | +0.64 | +304.77% | 0.05 | 1,855 | 1,826 | 1.97 | 0.41 | 0.13 | -0.20 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 18.50 | 0.54 | 0.76 | 0.65 | 0.63 | +0.47 | +293.75% | 0.04 | 819 | 421 | 2.04 | 0.35 | 0.12 | -0.18 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 19.00 | 0.49 | 0.60 | 0.55 | 0.50 | +0.39 | +354.55% | 0.03 | 3,084 | 874 | 2.02 | 0.29 | 0.11 | -0.17 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 19.50 | 0.36 | 0.42 | 0.39 | 0.40 | +0.32 | +400.00% | 0.02 | 7,089 | 346 | 1.91 | 0.24 | 0.10 | -0.15 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 20.00 | 0.28 | 0.32 | 0.30 | 0.30 | +0.22 | +275.00% | 0.01 | 2,684 | 1,385 | 1.91 | 0.20 | 0.09 | -0.13 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 20.50 | 0.17 | 0.51 | 0.34 | 0.22 | +0.16 | +266.67% | 0.02 | 208 | 162 | 1.90 | 0.16 | 0.08 | -0.11 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 21.00 | 0.16 | 0.22 | 0.19 | 0.19 | +0.13 | +216.67% | 0.01 | 14,077 | 351 | 1.95 | 0.13 | 0.07 | -0.10 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 21.50 | 0.07 | 0.17 | 0.12 | 0.13 | +0.09 | +225.00% | 0.01 | 6,469 | 268 | 1.85 | 0.10 | 0.06 | -0.08 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.07 | +233.34% | 0.01 | 213 | 974 | 2.14 | 0.08 | 0.05 | -0.07 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 22.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 83 | 198 | 1.89 | 0.07 | 0.04 | -0.06 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 23.00 | 0.04 | 0.10 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 648 | 753 | 1.97 | 0.05 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 23.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 287 | 107 | 3.84 | 0.04 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 24.00 | 0.02 | 0.04 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 234 | 234 | 1.90 | 0.04 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.78 | 0.02 | 0.02 | -0.02 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 18 | 489 | 2.14 | 0.02 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 25.50 | 0.00 | 0.54 | 0.27 | 0.04 | -0.14 | -77.78% | 0.01 | 3 | 122 | 4.20 | 0.01 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.83 | 0.42 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 108 | 4.98 | 0.01 | 0.01 | -0.01 | 2/20/2026 | 2/24/2026 4:00:02 PM EST |
| 26.50 | 0.00 | 1.09 | 0.55 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.65 | 0.01 | 0.01 | -0.01 | 2/9/2026 | 2/24/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 102 | 128 | 2.15 | 0.01 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.51 | 0.26 | 0.04 | -0.31 | -88.58% | 0.01 | 2 | 5 | 4.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 1.08 | 0.54 | 0.02 | -0.21 | -91.31% | 0.02 | 1 | 7 | 5.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 28.50 | 0.00 | 1.23 | 0.62 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 6.41 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 29.50 | 0.00 | 0.74 | 0.37 | 0.13 | % | 0.01 | 3 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:02 PM EST | |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 156 | 3.15 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 30.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 2/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.73 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 1,678 | 2.27 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 986 | 298 | 2.17 | -0.01 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 11.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 512 | 441 | 2.19 | -0.02 | 0.01 | -0.02 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 12.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 409 | 635 | 2.18 | -0.03 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 12.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.19 | -73.08% | 0.01 | 314 | 183 | 2.11 | -0.04 | 0.03 | -0.06 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 13.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.27 | -72.98% | 0.01 | 849 | 832 | 2.14 | -0.06 | 0.04 | -0.08 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 13.50 | 0.13 | 0.17 | 0.15 | 0.17 | -0.35 | -67.31% | 0.01 | 807 | 457 | 2.07 | -0.09 | 0.06 | -0.10 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 14.00 | 0.23 | 0.24 | 0.24 | 0.25 | -0.45 | -64.29% | 0.02 | 787 | 1,113 | 2.10 | -0.13 | 0.07 | -0.12 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 14.50 | 0.30 | 0.34 | 0.32 | 0.32 | -0.62 | -65.96% | 0.02 | 475 | 3,110 | 2.06 | -0.17 | 0.09 | -0.15 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 15.00 | 0.42 | 0.61 | 0.52 | 0.41 | -0.75 | -64.66% | 0.03 | 1,590 | 3,746 | 2.03 | -0.22 | 0.10 | -0.17 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 15.50 | 0.42 | 0.65 | 0.54 | 0.61 | -0.85 | -58.22% | 0.03 | 285 | 1,033 | 1.93 | -0.28 | 0.11 | -0.19 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 16.00 | 0.77 | 0.80 | 0.79 | 0.80 | -0.98 | -55.06% | 0.05 | 1,503 | 1,442 | 2.05 | -0.34 | 0.12 | -0.20 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 16.50 | 0.56 | 1.05 | 0.81 | 0.99 | -1.10 | -52.64% | 0.05 | 253 | 85 | 1.68 | -0.40 | 0.13 | -0.21 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 17.00 | 1.17 | 1.35 | 1.26 | 1.35 | -1.15 | -46.00% | 0.07 | 606 | 374 | 2.05 | -0.46 | 0.13 | -0.21 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 17.50 | 1.50 | 2.00 | 1.75 | 1.61 | -1.36 | -45.80% | 0.10 | 37 | 171 | 2.41 | -0.53 | 0.13 | -0.21 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 18.00 | 1.75 | 2.33 | 2.04 | 2.11 | -1.25 | -37.21% | 0.11 | 95 | 957 | 2.37 | -0.59 | 0.13 | -0.20 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 18.50 | 1.66 | 2.55 | 2.11 | 2.40 | -1.49 | -38.31% | 0.11 | 23 | 312 | 1.89 | -0.65 | 0.12 | -0.18 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 19.00 | 2.36 | 3.00 | 2.68 | 3.35 | -1.38 | -29.18% | 0.14 | 4 | 441 | 2.30 | -0.71 | 0.11 | -0.17 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 19.50 | 2.75 | 3.45 | 3.10 | 3.06 | -2.14 | -41.16% | 0.16 | 26 | 200 | 2.26 | -0.76 | 0.10 | -0.15 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 20.00 | 3.10 | 3.55 | 3.33 | 3.55 | -1.71 | -32.51% | 0.17 | 56 | 284 | 1.93 | -0.80 | 0.09 | -0.13 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 20.50 | 3.60 | 4.50 | 4.05 | 4.20 | -1.85 | -30.58% | 0.20 | 7 | 78 | 3.27 | -0.84 | 0.08 | -0.11 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 21.00 | 3.95 | 4.85 | 4.40 | 4.39 | -1.96 | -30.87% | 0.21 | 6 | 34 | 3.17 | -0.87 | 0.07 | -0.10 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 21.50 | 4.30 | 5.80 | 5.05 | 5.85 | -0.17 | -2.83% | 0.23 | 1 | 13 | 4.20 | -0.90 | 0.06 | -0.08 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 22.00 | 4.20 | 5.90 | 5.05 | 5.38 | -0.50 | -8.51% | 0.23 | 2 | 43 | 3.61 | -0.92 | 0.05 | -0.07 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 22.50 | 5.40 | 7.40 | 6.40 | 6.99 | 0.00 | 0.00% | 0.28 | 0 | 76 | 5.63 | -0.93 | 0.04 | -0.06 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 23.00 | 5.85 | 8.30 | 7.08 | 7.50 | 0.00 | 0.00% | 0.31 | 0 | 14 | 6.57 | -0.95 | 0.03 | -0.05 | 2/13/2026 | 2/24/2026 4:00:02 PM EST |
| 23.50 | 6.35 | 8.55 | 7.45 | 4.80 | 0.00 | 0.00% | 0.32 | 0 | 31 | 6.23 | -0.96 | 0.03 | -0.04 | 1/30/2026 | 2/24/2026 4:00:02 PM EST |
| 24.00 | 6.80 | 9.30 | 8.05 | 8.25 | +1.02 | +14.11% | 0.34 | 2 | 6 | 6.82 | -0.96 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 24.50 | 7.30 | 9.80 | 8.55 | 8.50 | +5.93 | +230.74% | 0.35 | 1 | 6 | 6.99 | -0.98 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 25.00 | 7.95 | 10.25 | 9.10 | 9.15 | +5.22 | +132.83% | 0.36 | 1 | 10 | 7.14 | -0.98 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 25.50 | 8.35 | 10.75 | 9.55 | 9.40 | -0.30 | -3.10% | 0.37 | 2 | 0 | 7.28 | -0.99 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 26.00 | 8.85 | 11.15 | 10.00 | 10.11 | -0.11 | -1.08% | 0.38 | 201 | 0 | 7.17 | -0.99 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 26.50 | 9.40 | 11.15 | 10.28 | 10.47 | -0.23 | -2.15% | 0.39 | 201 | 0 | 6.41 | -0.99 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 27.00 | 9.90 | 11.10 | 10.50 | 11.01 | -0.19 | -1.70% | 0.39 | 1 | 0 | 5.45 | -0.99 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 27.50 | 9.90 | 11.35 | 10.63 | 12.63 | 0.00 | 0.00% | 0.39 | 0 | 103 | 5.01 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 28.00 | 10.85 | 12.25 | 11.55 | 11.80 | -1.34 | -10.20% | 0.41 | 1 | 101 | 6.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:02 PM EST |
| 28.50 | 11.25 | 13.75 | 12.50 | 13.53 | 0.00 | 0.00% | 0.44 | 0 | 3 | 7.99 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:02 PM EST |
| 29.00 | 11.80 | 14.25 | 13.03 | 12.70 | % | 0.45 | 1 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:02 PM EST | |
| 29.50 | 12.30 | 14.75 | 13.53 | % | 0.46 | 0 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 30.00 | 12.75 | 15.50 | 14.13 | % | 0.47 | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST | |||
| 30.50 | 13.30 | 16.00 | 14.65 | % | 0.48 | 0 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:02 PM EST |