Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $15.82 as of 4/6/2026 6:44:58 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 | 13.00 | 13.70 | 13.35 | 13.39 | 0.00 | 0.00% | 5.34 | 0 | 2 | 8.55 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:55 PM EST |
| 5.00 | 10.45 | 12.10 | 11.28 | % | 2.26 | 0 | 1 | 8.22 | 1.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 7.50 | 8.15 | 8.70 | 8.43 | 8.52 | % | 1.12 | 1 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:55 PM EST | |
| 8.00 | 7.55 | 8.20 | 7.88 | 7.79 | -0.03 | -0.39% | 0.98 | 1 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 9.00 | 6.55 | 7.15 | 6.85 | 6.80 | -0.01 | -0.15% | 0.76 | 1 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 10.00 | 5.50 | 6.20 | 5.85 | 5.75 | 0.00 | 0.00% | 0.58 | 0 | 58 | 2.47 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:55 PM EST |
| 11.00 | 4.50 | 5.30 | 4.90 | % | 0.45 | 0 | 0 | 2.26 | 1.00 | 0.01 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 11.50 | 4.00 | 4.80 | 4.40 | % | 0.38 | 0 | 0 | 2.06 | 0.99 | 0.01 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 12.00 | 3.55 | 4.20 | 3.88 | % | 0.32 | 0 | 0 | 1.71 | 0.98 | 0.02 | -0.01 | 4/6/2026 3:59:55 PM EST | |||
| 12.50 | 3.20 | 3.75 | 3.48 | % | 0.28 | 0 | 4 | 1.61 | 0.95 | 0.04 | -0.01 | 4/6/2026 3:59:55 PM EST | |||
| 13.00 | 2.56 | 3.25 | 2.91 | 2.84 | 0.00 | 0.00% | 0.22 | 0 | 27 | 1.43 | 0.92 | 0.06 | -0.02 | 4/1/2026 | 4/6/2026 3:59:55 PM EST |
| 13.50 | 2.32 | 2.59 | 2.46 | % | 0.18 | 0 | 0 | 0.72 | 0.88 | 0.09 | -0.02 | 4/6/2026 3:59:55 PM EST | |||
| 14.00 | 1.69 | 2.15 | 1.92 | 2.12 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.96 | 0.83 | 0.12 | -0.03 | 4/1/2026 | 4/6/2026 3:59:55 PM EST |
| 14.50 | 1.57 | 1.67 | 1.62 | 1.81 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.76 | 0.76 | 0.15 | -0.03 | 4/1/2026 | 4/6/2026 3:59:55 PM EST |
| 15.00 | 1.20 | 1.31 | 1.26 | 1.27 | -0.03 | -2.31% | 0.08 | 3 | 1,341 | 0.73 | 0.68 | 0.18 | -0.03 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 15.50 | 0.89 | 1.02 | 0.96 | 0.93 | -0.02 | -2.11% | 0.06 | 3 | 89 | 0.72 | 0.59 | 0.20 | -0.04 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 16.00 | 0.63 | 0.77 | 0.70 | 0.66 | -0.04 | -5.72% | 0.04 | 56 | 145 | 0.72 | 0.49 | 0.21 | -0.04 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 16.50 | 0.42 | 0.50 | 0.46 | 0.46 | -0.09 | -16.37% | 0.03 | 86 | 147 | 0.67 | 0.38 | 0.21 | -0.03 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 17.00 | 0.27 | 0.34 | 0.31 | 0.29 | -0.07 | -19.45% | 0.02 | 96 | 465 | 0.66 | 0.29 | 0.19 | -0.03 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 17.50 | 0.18 | 0.20 | 0.19 | 0.18 | -0.05 | -21.74% | 0.01 | 106 | 3,050 | 0.65 | 0.20 | 0.16 | -0.02 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 18.00 | 0.10 | 0.16 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 303 | 544 | 0.67 | 0.14 | 0.12 | -0.02 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 18.50 | 0.05 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 0.00 | 190 | 145 | 0.63 | 0.10 | 0.09 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 19.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 6 | 135 | 0.67 | 0.06 | 0.07 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.77 | 0.04 | 0.05 | -0.01 | 3/31/2026 | 4/6/2026 3:59:55 PM EST |
| 20.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 331 | 11,707 | 0.73 | 0.03 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.28 | 0.01 | 0.02 | 0.00 | 3/27/2026 | 4/6/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 130 | 0.91 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.01 | 0.00 | 3/25/2026 | 4/6/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 3:59:55 PM EST |
| 22.50 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 955 | 0.95 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 212 | 1.27 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.68 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 3:59:55 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.42 | 0.21 | % | 0.04 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 16 | 2.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.01 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | -0.01 | 0.01 | 0.00 | 3/30/2026 | 4/6/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.23 | 0.12 | 0.05 | -0.05 | -50.00% | 0.01 | 7 | 16 | 1.44 | -0.02 | 0.02 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 12.50 | 0.03 | 0.19 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.99 | -0.05 | 0.04 | -0.01 | 4/2/2026 | 4/6/2026 3:59:55 PM EST |
| 13.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.01 | 1 | 80 | 0.82 | -0.08 | 0.06 | -0.02 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 13.50 | 0.11 | 0.18 | 0.15 | 0.13 | -0.16 | -55.18% | 0.01 | 2 | 79 | 0.83 | -0.12 | 0.09 | -0.02 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 14.00 | 0.17 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 0.01 | 140 | 323 | 0.76 | -0.17 | 0.12 | -0.03 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 14.50 | 0.27 | 0.29 | 0.28 | 0.28 | -0.06 | -17.65% | 0.02 | 246 | 178 | 0.73 | -0.24 | 0.15 | -0.03 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 15.00 | 0.40 | 0.51 | 0.46 | 0.43 | -0.05 | -10.42% | 0.03 | 362 | 2,089 | 0.75 | -0.32 | 0.18 | -0.03 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 15.50 | 0.58 | 0.62 | 0.60 | 0.60 | -0.30 | -33.34% | 0.04 | 2,114 | 107 | 0.69 | -0.41 | 0.20 | -0.04 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 16.00 | 0.81 | 0.93 | 0.87 | 0.88 | -0.07 | -7.37% | 0.05 | 8 | 183 | 0.70 | -0.51 | 0.21 | -0.04 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 16.50 | 1.11 | 1.19 | 1.15 | 1.14 | -0.14 | -10.94% | 0.07 | 16 | 61 | 0.68 | -0.62 | 0.21 | -0.03 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 17.00 | 1.44 | 1.56 | 1.50 | 1.47 | -0.08 | -5.17% | 0.09 | 8 | 18 | 0.68 | -0.71 | 0.19 | -0.03 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 17.50 | 1.76 | 2.08 | 1.92 | 1.88 | -0.54 | -22.32% | 0.11 | 6 | 483 | 0.69 | -0.80 | 0.16 | -0.02 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 18.00 | 2.13 | 2.42 | 2.28 | 2.43 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.82 | -0.86 | 0.12 | -0.02 | 4/2/2026 | 4/6/2026 3:59:55 PM EST |
| 18.50 | 2.36 | 3.15 | 2.76 | 3.73 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.20 | -0.90 | 0.09 | -0.01 | 3/30/2026 | 4/6/2026 3:59:55 PM EST |
| 19.00 | 3.00 | 3.40 | 3.20 | 3.14 | -0.51 | -13.98% | 0.17 | 1 | 14 | 0.99 | -0.94 | 0.07 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 19.50 | 3.60 | 4.00 | 3.80 | 3.80 | -0.97 | -20.34% | 0.19 | 3 | 2 | 1.22 | -0.96 | 0.05 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 20.00 | 4.00 | 4.35 | 4.18 | 4.13 | -0.11 | -2.60% | 0.21 | 23 | 190 | 1.08 | -0.97 | 0.03 | -0.01 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 20.50 | 4.40 | 4.85 | 4.63 | 4.62 | -0.13 | -2.74% | 0.23 | 1 | 3 | 1.16 | -0.99 | 0.02 | 0.00 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 21.00 | 4.85 | 5.55 | 5.20 | 5.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.55 | -0.99 | 0.01 | 0.00 | 4/2/2026 | 4/6/2026 3:59:55 PM EST |
| 21.50 | 5.30 | 5.95 | 5.63 | 5.62 | +0.65 | +13.08% | 0.26 | 2 | 0 | 1.49 | -1.00 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 3:59:55 PM EST |
| 22.00 | 5.75 | 6.50 | 6.13 | 6.17 | % | 0.28 | 2 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:55 PM EST | |
| 22.50 | 6.40 | 6.85 | 6.63 | 7.90 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.44 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 3:59:55 PM EST |
| 23.00 | 6.85 | 7.55 | 7.20 | % | 0.31 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST | |||
| 24.00 | 7.85 | 8.55 | 8.20 | 8.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 3:59:55 PM EST |
| 25.00 | 9.00 | 9.35 | 9.18 | 9.08 | % | 0.37 | 1 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:55 PM EST | |
| 26.00 | 9.90 | 10.30 | 10.10 | 10.10 | % | 0.39 | 2 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:55 PM EST | |
| 27.00 | 10.90 | 11.50 | 11.20 | 11.11 | % | 0.41 | 1 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:55 PM EST | |
| 30.00 | 13.65 | 14.55 | 14.10 | % | 0.47 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/6/2026 3:59:55 PM EST |