Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $17.84 as of 3/16/2026 3:44:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.35 | 10.90 | 10.13 | 10.23 | 0.00 | 0.00% | 1.27 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 9.00 | 8.35 | 9.90 | 9.13 | 9.12 | 0.00 | 0.00% | 1.01 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 10.00 | 7.35 | 8.85 | 8.10 | % | 0.81 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:17 PM EST | |||
| 11.00 | 6.40 | 7.85 | 7.13 | % | 0.65 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:17 PM EST | |||
| 12.00 | 5.40 | 6.90 | 6.15 | 6.40 | 0.00 | 0.00% | 0.51 | 0 | 114 | 2.67 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:17 PM EST |
| 12.50 | 5.00 | 6.15 | 5.58 | 5.87 | 0.00 | 0.00% | 0.45 | 0 | 100 | 2.26 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:17 PM EST |
| 13.00 | 4.55 | 5.80 | 5.18 | 5.63 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.09 | 0.99 | 0.01 | 0.00 | 3/4/2026 | 3/16/2026 3:59:17 PM EST |
| 13.50 | 4.05 | 5.35 | 4.70 | 4.79 | 0.00 | 0.00% | 0.35 | 0 | 102 | 1.92 | 0.98 | 0.02 | -0.01 | 3/10/2026 | 3/16/2026 3:59:17 PM EST |
| 14.00 | 3.55 | 4.70 | 4.13 | 4.30 | 0.00 | 0.00% | 0.29 | 0 | 15 | 1.75 | 0.96 | 0.03 | -0.01 | 3/3/2026 | 3/16/2026 3:59:17 PM EST |
| 14.50 | 3.10 | 4.20 | 3.65 | 3.45 | 0.00 | 0.00% | 0.25 | 0 | 259 | 1.59 | 0.95 | 0.04 | -0.01 | 3/13/2026 | 3/16/2026 3:59:17 PM EST |
| 15.00 | 2.60 | 3.70 | 3.15 | 3.59 | 0.00 | 0.00% | 0.21 | 0 | 48 | 1.43 | 0.91 | 0.06 | -0.02 | 3/11/2026 | 3/16/2026 3:59:17 PM EST |
| 15.50 | 2.15 | 3.20 | 2.68 | 2.64 | 0.00 | 0.00% | 0.17 | 0 | 61 | 1.26 | 0.87 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 16.00 | 1.95 | 2.64 | 2.30 | 2.20 | 0.00 | 0.00% | 0.14 | 0 | 744 | 0.81 | 0.82 | 0.11 | -0.03 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 16.50 | 1.50 | 2.24 | 1.87 | 1.92 | 0.00 | 0.00% | 0.11 | 0 | 58 | 0.78 | 0.75 | 0.13 | -0.03 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 17.00 | 1.20 | 1.88 | 1.54 | 1.53 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.76 | 0.68 | 0.16 | -0.04 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 17.50 | 0.81 | 1.55 | 1.18 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.72 | 0.60 | 0.17 | -0.04 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 18.00 | 0.80 | 1.20 | 1.00 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 193 | 0.74 | 0.51 | 0.18 | -0.04 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 18.50 | 0.38 | 0.82 | 0.60 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 224 | 0.71 | 0.42 | 0.18 | -0.04 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 19.00 | 0.40 | 0.64 | 0.52 | 0.54 | 0.00 | 0.00% | 0.03 | 6 | 537 | 0.69 | 0.33 | 0.17 | -0.04 | 3/17/2026 | 3/16/2026 3:59:17 PM EST |
| 19.50 | 0.34 | 0.55 | 0.45 | 0.32 | -0.05 | -13.52% | 0.02 | 5 | 576 | 0.70 | 0.26 | 0.15 | -0.03 | 3/17/2026 | 3/16/2026 3:59:17 PM EST |
| 20.00 | 0.21 | 0.32 | 0.27 | 0.27 | +0.04 | +17.40% | 0.01 | 544 | 2,122 | 0.70 | 0.20 | 0.13 | -0.03 | 3/17/2026 | 3/16/2026 3:59:17 PM EST |
| 20.50 | 0.02 | 0.20 | 0.11 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,034 | 0.70 | 0.15 | 0.11 | -0.03 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 21.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.73 | 0.12 | 0.09 | -0.02 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 21.50 | 0.07 | 0.15 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.73 | 0.09 | 0.07 | -0.02 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 22.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 3 | 405 | 0.77 | 0.07 | 0.06 | -0.01 | 3/17/2026 | 3/16/2026 3:59:17 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.17 | 0.04 | 0.04 | -0.01 | 3/11/2026 | 3/16/2026 3:59:17 PM EST |
| 23.00 | 0.01 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.96 | 0.03 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | 0.01 | 0.02 | 0.00 | 3/16/2026 3:59:17 PM EST | |||
| 24.00 | 0.00 | 0.34 | 0.17 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.48 | 0.01 | 0.01 | 0.00 | 2/26/2026 | 3/16/2026 3:59:17 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.99 | 0.01 | 0.01 | 0.00 | 3/16/2026 3:59:17 PM EST | |||
| 25.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.89 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:17 PM EST | |||
| 26.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:17 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:17 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:17 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 20 | 4.62 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:17 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:17 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:17 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.44 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:17 PM EST |
| 12.00 | 0.00 | 0.73 | 0.37 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.50 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:17 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.53 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:17 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 78 | 2.35 | -0.01 | 0.01 | 0.00 | 3/3/2026 | 3/16/2026 3:59:17 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.16 | -0.02 | 0.02 | -0.01 | 3/4/2026 | 3/16/2026 3:59:17 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.11 | -0.04 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 14.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.64 | -0.05 | 0.04 | -0.01 | 3/10/2026 | 3/16/2026 3:59:17 PM EST |
| 15.00 | 0.07 | 0.23 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.91 | -0.09 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 63 | 0.79 | -0.13 | 0.09 | -0.03 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 16.00 | 0.13 | 0.24 | 0.19 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 274 | 0.77 | -0.18 | 0.11 | -0.03 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 16.50 | 0.03 | 0.54 | 0.29 | 0.25 | -0.10 | -28.58% | 0.02 | 2 | 246 | 0.75 | -0.25 | 0.13 | -0.03 | 3/17/2026 | 3/16/2026 3:59:17 PM EST |
| 17.00 | 0.08 | 0.80 | 0.44 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 410 | 0.73 | -0.32 | 0.16 | -0.04 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 17.50 | 0.50 | 1.01 | 0.76 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.71 | -0.40 | 0.17 | -0.04 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 18.00 | 0.50 | 1.12 | 0.81 | 0.84 | 0.00 | 0.00% | 0.05 | 0 | 179 | 0.70 | -0.49 | 0.18 | -0.04 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 18.50 | 0.78 | 1.41 | 1.10 | 1.22 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.69 | -0.58 | 0.18 | -0.04 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 19.00 | 1.11 | 1.75 | 1.43 | 1.51 | 0.00 | 0.00% | 0.08 | 0 | 81 | 0.67 | -0.67 | 0.17 | -0.04 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 19.50 | 1.48 | 2.10 | 1.79 | 1.92 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.66 | -0.74 | 0.15 | -0.03 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 20.00 | 1.84 | 2.50 | 2.17 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.03 | -0.80 | 0.13 | -0.03 | 3/16/2026 | 3/16/2026 3:59:17 PM EST |
| 20.50 | 2.00 | 3.20 | 2.60 | 2.13 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.31 | -0.85 | 0.11 | -0.03 | 3/9/2026 | 3/16/2026 3:59:17 PM EST |
| 21.00 | 2.49 | 3.60 | 3.05 | 3.42 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.41 | -0.88 | 0.09 | -0.02 | 3/13/2026 | 3/16/2026 3:59:17 PM EST |
| 21.50 | 2.89 | 4.05 | 3.47 | 3.48 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.41 | -0.91 | 0.07 | -0.02 | 3/13/2026 | 3/16/2026 3:59:17 PM EST |
| 22.00 | 3.45 | 4.55 | 4.00 | 5.45 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.56 | -0.93 | 0.06 | -0.01 | 2/25/2026 | 3/16/2026 3:59:17 PM EST |
| 22.50 | 3.80 | 5.00 | 4.40 | % | 0.20 | 0 | 0 | 1.60 | -0.96 | 0.04 | -0.01 | 3/16/2026 3:59:17 PM EST | |||
| 23.00 | 4.40 | 5.50 | 4.95 | 4.83 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.68 | -0.97 | 0.03 | -0.01 | 2/26/2026 | 3/16/2026 3:59:17 PM EST |
| 23.50 | 4.90 | 6.00 | 5.45 | % | 0.23 | 0 | 0 | 1.76 | -0.99 | 0.02 | 0.00 | 3/16/2026 3:59:17 PM EST | |||
| 24.00 | 5.25 | 6.65 | 5.95 | % | 0.25 | 0 | 0 | 1.94 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:17 PM EST | |||
| 24.50 | 5.75 | 7.20 | 6.48 | % | 0.26 | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 3/16/2026 3:59:17 PM EST | |||
| 25.00 | 6.20 | 7.65 | 6.93 | 6.45 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.09 | -1.00 | 0.01 | 0.00 | 3/4/2026 | 3/16/2026 3:59:17 PM EST |
| 25.50 | 6.70 | 8.15 | 7.43 | % | 0.29 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:17 PM EST | |||
| 26.00 | 7.20 | 8.65 | 7.93 | % | 0.30 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:17 PM EST | |||
| 27.00 | 8.20 | 9.65 | 8.93 | % | 0.33 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:17 PM EST | |||
| 28.00 | 9.20 | 10.70 | 9.95 | % | 0.36 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:17 PM EST | |||
| 30.00 | 10.75 | 13.10 | 11.93 | 12.98 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:17 PM EST |