Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $15.32 as of 4/9/2026 10:41:07 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 | 6.65 | 7.50 | 7.08 | 6.82 | -0.88 | -11.43% | 0.89 | 4 | 12 | 9.87 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 9.00 | 5.70 | 6.50 | 6.10 | 6.03 | -1.06 | -14.96% | 0.68 | 4 | 13 | 8.39 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 10.00 | 4.85 | 5.50 | 5.18 | 4.97 | -0.66 | -11.73% | 0.52 | 3 | 5 | 7.03 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 10.50 | 3.80 | 4.90 | 4.35 | 4.35 | -0.86 | -16.51% | 0.41 | 10 | 6 | 5.64 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 11.00 | 3.35 | 4.50 | 3.93 | 3.92 | -0.79 | -16.78% | 0.36 | 10 | 4 | 5.80 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 11.50 | 2.92 | 4.05 | 3.49 | 3.48 | -0.87 | -20.00% | 0.30 | 7 | 20 | 5.51 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 12.00 | 2.49 | 3.65 | 3.07 | 3.06 | -0.89 | -22.54% | 0.26 | 4 | 4 | 5.44 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 12.50 | 1.96 | 4.20 | 3.08 | 2.75 | -0.81 | -22.76% | 0.25 | 1 | 2 | 9.17 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 13.00 | 1.56 | 3.35 | 2.46 | 2.35 | -0.81 | -25.64% | 0.19 | 1 | 3 | 7.02 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 13.50 | 1.10 | 2.88 | 1.99 | 2.77 | 0.00 | 0.00% | 0.15 | 0 | 24 | 6.36 | 1.00 | 0.01 | 0.00 | 4/8/2026 | 4/9/2026 3:59:32 PM EST |
| 14.00 | 0.71 | 1.48 | 1.10 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 33 | 2.34 | 0.97 | 0.11 | -0.01 | 4/8/2026 | 4/9/2026 3:59:32 PM EST |
| 14.50 | 0.60 | 0.89 | 0.75 | 0.68 | -1.26 | -64.95% | 0.05 | 2 | 120 | 1.42 | 0.88 | 0.32 | -0.05 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 15.00 | 0.12 | 0.49 | 0.31 | 0.32 | -0.42 | -56.76% | 0.02 | 668 | 207 | 1.18 | 0.69 | 0.58 | -0.13 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 15.50 | 0.11 | 0.16 | 0.14 | 0.10 | -0.35 | -77.78% | 0.01 | 375 | 294 | 0.67 | 0.38 | 0.59 | -0.12 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 16.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.19 | -95.00% | 0.00 | 485 | 906 | 0.63 | 0.14 | 0.31 | -0.04 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 16.50 | 0.01 | 0.20 | 0.11 | 0.02 | -0.07 | -77.78% | 0.01 | 276 | 1,080 | 1.41 | 0.03 | 0.10 | -0.01 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 183 | 1,181 | 1.18 | 0.01 | 0.02 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,495 | 2.18 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 556 | 1.75 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 269 | 2.13 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:32 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,534 | 2.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:32 PM EST |
| 19.50 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 660 | 4.33 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:32 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 650 | 2.79 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 20.50 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 5.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:32 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 189 | 4.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:32 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:32 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 91 | 7.85 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:32 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:32 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 3:59:32 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:32 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 3:59:32 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:32 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:32 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 3:59:32 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 | 0.09 | 0.05 | 0.05 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST | |
| 9.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:32 PM EST | |||
| 10.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:32 PM EST | |||
| 10.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 4/9/2026 3:59:32 PM EST | |||
| 11.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.35 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 3:59:32 PM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.76 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 3:59:32 PM EST |
| 12.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.25 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 3:59:32 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 9 | 2.36 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 13.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 220 | 3.25 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:32 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 111 | 2.73 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/9/2026 3:59:32 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 73 | 268 | 1.20 | -0.03 | 0.11 | -0.01 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 14.50 | 0.02 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 2,235 | 172 | 0.86 | -0.12 | 0.32 | -0.05 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 15.00 | 0.10 | 0.24 | 0.17 | 0.19 | +0.08 | +72.73% | 0.01 | 135 | 631 | 0.92 | -0.31 | 0.58 | -0.13 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 15.50 | 0.28 | 0.55 | 0.42 | 0.45 | +0.17 | +60.72% | 0.03 | 79 | 1,065 | 1.22 | -0.62 | 0.59 | -0.12 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 16.00 | 0.64 | 1.02 | 0.83 | 0.87 | +0.34 | +64.16% | 0.05 | 51 | 254 | 1.66 | -0.86 | 0.31 | -0.04 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 16.50 | 1.18 | 1.53 | 1.36 | 1.40 | +0.51 | +57.31% | 0.08 | 12 | 142 | 2.15 | -0.97 | 0.10 | -0.01 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 17.00 | 1.67 | 2.05 | 1.86 | 1.87 | +0.81 | +76.42% | 0.11 | 8 | 218 | 2.64 | -0.99 | 0.02 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 17.50 | 2.03 | 2.61 | 2.32 | 2.48 | +0.89 | +55.98% | 0.13 | 1 | 43 | 3.27 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 18.00 | 2.59 | 2.98 | 2.79 | 3.17 | +0.84 | +36.06% | 0.15 | 1 | 37 | 3.04 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 18.50 | 3.10 | 3.75 | 3.43 | 3.75 | +1.43 | +61.64% | 0.19 | 24 | 55 | 4.57 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 19.00 | 3.60 | 4.35 | 3.98 | 4.10 | +1.08 | +35.77% | 0.21 | 1 | 5 | 5.31 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 19.50 | 4.10 | 4.60 | 4.35 | 4.37 | +0.92 | +26.67% | 0.22 | 3 | 5 | 4.56 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 20.00 | 4.55 | 5.15 | 4.85 | 4.77 | +0.65 | +15.78% | 0.24 | 5 | 36 | 5.09 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 20.50 | 4.85 | 6.20 | 5.53 | 5.42 | +1.22 | +29.05% | 0.27 | 3 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 21.00 | 5.25 | 6.60 | 5.93 | 5.84 | +0.96 | +19.68% | 0.28 | 1 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 21.50 | 5.55 | 7.00 | 6.28 | 5.57 | 0.00 | 0.00% | 0.29 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:32 PM EST |
| 22.00 | 6.05 | 7.05 | 6.55 | 7.05 | +0.73 | +11.56% | 0.30 | 1 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 22.50 | 6.55 | 8.40 | 7.48 | 7.29 | +0.55 | +8.16% | 0.33 | 1 | 1 | 9.52 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 23.00 | 7.10 | 9.80 | 8.45 | 7.69 | +0.49 | +6.81% | 0.37 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 24.00 | 8.05 | 9.40 | 8.73 | 9.05 | +0.76 | +9.17% | 0.36 | 2 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 25.00 | 9.00 | 10.10 | 9.55 | 9.19 | 0.00 | 0.00% | 0.38 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 3:59:32 PM EST |
| 26.00 | 10.00 | 12.80 | 11.40 | 11.05 | +0.80 | +7.81% | 0.44 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 27.00 | 11.00 | 13.80 | 12.40 | 12.05 | +0.98 | +8.86% | 0.46 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 3:59:32 PM EST |
| 30.00 | 14.00 | 15.05 | 14.53 | 14.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 8.59 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 3:59:32 PM EST |