Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $19.11 as of 12/26/2025 10:31:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.60 | 17.60 | 15.60 | % | 3.12 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 9.00 | 9.60 | 13.60 | 11.60 | % | 1.29 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 10.00 | 8.60 | 12.60 | 10.60 | % | 1.06 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 11.00 | 7.60 | 11.60 | 9.60 | % | 0.87 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 12.00 | 6.60 | 10.60 | 8.60 | % | 0.72 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 13.00 | 5.70 | 9.20 | 7.45 | % | 0.57 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 13.50 | 5.20 | 8.80 | 7.00 | % | 0.52 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 14.00 | 4.70 | 8.20 | 6.45 | % | 0.46 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 14.50 | 4.20 | 7.60 | 5.90 | % | 0.41 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 15.00 | 3.70 | 7.20 | 5.45 | % | 0.36 | 0 | 0 | 1.71 | 1.00 | 0.01 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 15.50 | 3.20 | 6.70 | 4.95 | % | 0.32 | 0 | 0 | 1.61 | 0.98 | 0.04 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 16.00 | 2.90 | 6.10 | 4.50 | % | 0.28 | 0 | 0 | 1.47 | 0.95 | 0.06 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 16.50 | 2.50 | 5.70 | 4.10 | % | 0.25 | 0 | 0 | 1.42 | 0.92 | 0.07 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 17.00 | 2.10 | 4.90 | 3.50 | % | 0.21 | 0 | 0 | 1.19 | 0.87 | 0.07 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 17.50 | 1.70 | 4.40 | 3.05 | % | 0.17 | 0 | 0 | 1.10 | 0.83 | 0.08 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 18.00 | 2.05 | 4.00 | 3.03 | 3.00 | % | 0.17 | 12 | 0 | 1.05 | 0.78 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 18.50 | 1.95 | 4.30 | 3.13 | % | 0.17 | 0 | 0 | 1.28 | 0.73 | 0.09 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 19.00 | 1.25 | 3.20 | 2.23 | % | 0.12 | 0 | 0 | 0.95 | 0.68 | 0.09 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 19.50 | 2.05 | 2.70 | 2.38 | 2.03 | % | 0.12 | 24 | 0 | 0.71 | 0.63 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 20.00 | 0.45 | 3.10 | 1.78 | 1.90 | % | 0.09 | 8 | 0 | 1.09 | 0.58 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 20.50 | 1.10 | 1.90 | 1.50 | 1.57 | % | 0.07 | 1 | 0 | 0.57 | 0.53 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 21.00 | 0.80 | 2.10 | 1.45 | 1.40 | % | 0.07 | 2 | 0 | 0.63 | 0.48 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 21.50 | 0.45 | 1.50 | 0.98 | 1.20 | % | 0.05 | 59 | 0 | 0.51 | 0.44 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 22.00 | 0.95 | 1.15 | 1.05 | % | 0.05 | 0 | 0 | 0.61 | 0.40 | 0.09 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 22.50 | 0.35 | 1.35 | 0.85 | 0.75 | % | 0.04 | 141 | 0 | 0.58 | 0.36 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 23.00 | 0.35 | 1.10 | 0.73 | 0.64 | % | 0.03 | 7 | 0 | 0.59 | 0.33 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 23.50 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 0 | 1.32 | 0.29 | 0.08 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.33 | 0.26 | 0.07 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.41 | 0.20 | 0.06 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.48 | 0.15 | 0.05 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.54 | 0.12 | 0.04 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.74 | 0.05 | 0.02 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.03 | 0.01 | 0.01 | 0.00 | 12/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 1.65 | 0.83 | % | 0.06 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 14.50 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.70 | 0.85 | % | 0.06 | 0 | 0 | 1.61 | 0.00 | 0.01 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 15.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.12 | -0.02 | 0.04 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 1.43 | -0.05 | 0.06 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 16.50 | 0.10 | 0.55 | 0.33 | % | 0.02 | 0 | 0 | 0.60 | -0.08 | 0.07 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 17.00 | 0.10 | 0.90 | 0.50 | % | 0.03 | 0 | 0 | 0.63 | -0.13 | 0.07 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 17.50 | 0.20 | 0.80 | 0.50 | % | 0.03 | 0 | 0 | 0.58 | -0.17 | 0.08 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 18.00 | 0.35 | 0.80 | 0.58 | 0.83 | % | 0.03 | 8 | 0 | 0.56 | -0.22 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 18.50 | 0.50 | 0.95 | 0.73 | 0.80 | % | 0.04 | 1 | 0 | 0.55 | -0.27 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 19.00 | 0.50 | 1.05 | 0.78 | % | 0.04 | 0 | 0 | 0.50 | -0.32 | 0.09 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 19.50 | 0.50 | 1.50 | 1.00 | % | 0.05 | 0 | 0 | 0.51 | -0.37 | 0.09 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 20.00 | 0.85 | 1.50 | 1.18 | 1.37 | % | 0.06 | 1 | 0 | 0.49 | -0.42 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST | |
| 20.50 | 0.95 | 2.65 | 1.80 | % | 0.09 | 0 | 0 | 0.62 | -0.47 | 0.09 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 21.00 | 1.40 | 3.20 | 2.30 | % | 0.11 | 0 | 0 | 0.73 | -0.52 | 0.09 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 21.50 | 1.85 | 4.10 | 2.98 | % | 0.14 | 0 | 0 | 0.83 | -0.56 | 0.09 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 22.00 | 1.60 | 4.40 | 3.00 | % | 0.14 | 0 | 0 | 1.25 | -0.60 | 0.09 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 22.50 | 2.50 | 4.80 | 3.65 | % | 0.16 | 0 | 0 | 0.81 | -0.64 | 0.08 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 23.00 | 2.15 | 5.10 | 3.63 | % | 0.16 | 0 | 0 | 1.26 | -0.67 | 0.08 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 23.50 | 2.65 | 5.50 | 4.08 | % | 0.17 | 0 | 0 | 1.28 | -0.71 | 0.08 | -0.02 | 12/26/2025 4:00:00 PM EST | |||
| 24.00 | 3.10 | 5.90 | 4.50 | % | 0.19 | 0 | 0 | 1.30 | -0.74 | 0.07 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 25.00 | 4.10 | 6.70 | 5.40 | % | 0.22 | 0 | 0 | 1.32 | -0.80 | 0.06 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 26.00 | 4.60 | 7.60 | 6.10 | % | 0.23 | 0 | 0 | 1.37 | -0.85 | 0.05 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 27.00 | 5.50 | 8.50 | 7.00 | % | 0.26 | 0 | 0 | 1.41 | -0.88 | 0.04 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 30.00 | 8.50 | 11.40 | 9.95 | % | 0.33 | 0 | 0 | 1.59 | -0.95 | 0.02 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 35.00 | 12.90 | 16.40 | 14.65 | % | 0.42 | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:00 PM EST |