Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $15.28 as of 4/10/2026 8:49:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.30 | 7.80 | 7.05 | % | 0.88 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 9.00 | 5.35 | 6.80 | 6.08 | % | 0.68 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 10.00 | 4.50 | 6.00 | 5.25 | 6.45 | 0.00 | 0.00% | 0.53 | 0 | 100 | 3.38 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:54 PM EST |
| 10.50 | 3.80 | 5.85 | 4.83 | 5.70 | % | 0.46 | 1 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST | |
| 11.00 | 3.50 | 5.05 | 4.28 | 5.50 | 0.00 | 0.00% | 0.39 | 0 | 100 | 2.93 | 0.99 | 0.02 | 0.00 | 3/25/2026 | 4/10/2026 3:59:54 PM EST |
| 11.50 | 2.80 | 4.50 | 3.65 | % | 0.32 | 0 | 0 | 2.63 | 0.97 | 0.04 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 12.00 | 2.56 | 4.10 | 3.33 | 4.54 | 0.00 | 0.00% | 0.28 | 0 | 100 | 2.51 | 0.94 | 0.06 | -0.01 | 3/25/2026 | 4/10/2026 3:59:54 PM EST |
| 12.50 | 2.05 | 3.60 | 2.83 | % | 0.23 | 0 | 0 | 2.27 | 0.88 | 0.10 | -0.01 | 4/10/2026 3:59:54 PM EST | |||
| 13.00 | 1.62 | 2.97 | 2.30 | % | 0.18 | 0 | 1 | 1.91 | 0.82 | 0.13 | -0.02 | 4/10/2026 3:59:54 PM EST | |||
| 13.50 | 1.43 | 1.52 | 1.48 | 1.49 | -0.90 | -37.66% | 0.11 | 1 | 57 | 0.71 | 0.75 | 0.16 | -0.02 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 14.00 | 1.07 | 1.17 | 1.12 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.69 | 0.65 | 0.19 | -0.02 | 4/1/2026 | 4/10/2026 3:59:54 PM EST |
| 14.50 | 0.79 | 0.86 | 0.83 | 0.83 | -0.27 | -24.55% | 0.06 | 11 | 23 | 0.69 | 0.55 | 0.21 | -0.03 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 15.00 | 0.56 | 0.64 | 0.60 | 0.59 | -0.13 | -18.06% | 0.04 | 87 | 35 | 0.68 | 0.45 | 0.21 | -0.03 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 15.50 | 0.38 | 0.46 | 0.42 | 0.40 | -0.47 | -54.03% | 0.03 | 793 | 225 | 0.67 | 0.35 | 0.20 | -0.02 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 16.00 | 0.25 | 0.31 | 0.28 | 0.26 | -0.22 | -45.84% | 0.02 | 952 | 111 | 0.66 | 0.26 | 0.17 | -0.02 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 16.50 | 0.16 | 0.22 | 0.19 | 0.17 | -0.17 | -50.00% | 0.01 | 18 | 165 | 0.66 | 0.19 | 0.15 | -0.02 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 17.00 | 0.09 | 0.15 | 0.12 | 0.11 | -0.11 | -50.00% | 0.01 | 26 | 193 | 0.65 | 0.13 | 0.12 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 26 | 395 | 0.65 | 0.09 | 0.09 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 83 | 319 | 0.73 | 0.06 | 0.06 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 18.50 | 0.03 | 0.19 | 0.11 | 0.06 | -0.02 | -25.00% | 0.01 | 69 | 570 | 0.84 | 0.04 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 19.00 | 0.02 | 0.09 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 5 | 138 | 0.79 | 0.03 | 0.03 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.39 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.45 | 0.01 | 0.02 | 0.00 | 4/8/2026 | 4/10/2026 3:59:54 PM EST |
| 20.00 | 0.01 | 0.19 | 0.10 | 0.02 | -0.03 | -60.00% | 0.01 | 6 | 357 | 0.98 | 0.01 | 0.01 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.74 | 0.00 | 0.01 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.73 | 0.37 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 160 | 2.09 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:54 PM EST |
| 21.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 28 | 1.04 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,011 | 1.01 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.32 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/10/2026 3:59:54 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.14 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:54 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 | % | 0.05 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.74 | 0.37 | % | 0.04 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.72 | 0.36 | % | 0.03 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.72 | 0.36 | % | 0.03 | 0 | 0 | 2.07 | -0.01 | 0.02 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.29 | 0.15 | 0.30 | % | 0.01 | 20 | 0 | 1.28 | -0.03 | 0.04 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST | |
| 12.00 | 0.07 | 0.48 | 0.28 | 0.09 | -0.17 | -65.39% | 0.02 | 8 | 57 | 1.38 | -0.06 | 0.06 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 12.50 | 0.12 | 0.15 | 0.14 | 0.14 | +0.01 | +7.70% | 0.01 | 6 | 11 | 0.73 | -0.12 | 0.10 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 13.00 | 0.20 | 0.23 | 0.22 | 0.22 | +0.04 | +22.23% | 0.02 | 48 | 1,093 | 0.71 | -0.18 | 0.13 | -0.02 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 13.50 | 0.30 | 0.35 | 0.33 | 0.31 | +0.06 | +24.00% | 0.02 | 24 | 195 | 0.69 | -0.25 | 0.16 | -0.02 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 14.00 | 0.45 | 0.52 | 0.49 | 0.47 | +0.11 | +30.56% | 0.03 | 232 | 343 | 0.67 | -0.35 | 0.19 | -0.02 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 14.50 | 0.65 | 0.73 | 0.69 | 0.65 | +0.06 | +10.17% | 0.05 | 113 | 220 | 0.65 | -0.45 | 0.21 | -0.03 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 15.00 | 0.91 | 0.99 | 0.95 | 0.97 | +0.28 | +40.58% | 0.06 | 59 | 202 | 0.64 | -0.55 | 0.21 | -0.03 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 15.50 | 1.20 | 1.30 | 1.25 | 1.14 | -0.14 | -10.94% | 0.08 | 31 | 77 | 0.61 | -0.65 | 0.20 | -0.02 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 16.00 | 1.57 | 1.66 | 1.62 | 1.66 | +0.36 | +27.70% | 0.10 | 5 | 487 | 0.58 | -0.74 | 0.17 | -0.02 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 16.50 | 1.20 | 2.25 | 1.73 | 1.72 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.88 | -0.81 | 0.15 | -0.02 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 17.00 | 2.16 | 2.67 | 2.42 | 2.33 | +0.54 | +30.17% | 0.14 | 8 | 27 | 0.90 | -0.87 | 0.12 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 17.50 | 2.77 | 3.10 | 2.94 | 2.72 | +0.73 | +36.69% | 0.17 | 1 | 11 | 0.91 | -0.91 | 0.09 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 18.00 | 3.15 | 3.70 | 3.43 | 3.42 | +0.44 | +14.77% | 0.19 | 4 | 87 | 1.13 | -0.94 | 0.06 | -0.01 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 18.50 | 3.50 | 4.10 | 3.80 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 66 | 1.09 | -0.96 | 0.04 | -0.01 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 19.00 | 3.75 | 4.60 | 4.18 | 3.35 | 0.00 | 0.00% | 0.22 | 0 | 38 | 1.17 | -0.97 | 0.03 | 0.00 | 4/6/2026 | 4/10/2026 3:59:54 PM EST |
| 19.50 | 4.25 | 5.10 | 4.68 | 3.94 | 0.00 | 0.00% | 0.24 | 0 | 34 | 1.24 | -0.99 | 0.02 | 0.00 | 4/7/2026 | 4/10/2026 3:59:54 PM EST |
| 20.00 | 4.75 | 5.55 | 5.15 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.24 | -0.99 | 0.01 | 0.00 | 4/9/2026 | 4/10/2026 3:59:54 PM EST |
| 20.50 | 5.25 | 6.25 | 5.75 | 4.39 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.60 | -1.00 | 0.01 | 0.00 | 4/8/2026 | 4/10/2026 3:59:54 PM EST |
| 21.00 | 5.95 | 6.60 | 6.28 | 6.27 | +0.64 | +11.37% | 0.30 | 1 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:54 PM EST |
| 21.50 | 6.45 | 7.10 | 6.78 | 6.08 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:54 PM EST |
| 22.00 | 6.95 | 7.55 | 7.25 | 5.62 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/10/2026 3:59:54 PM EST |
| 22.50 | 7.45 | 8.25 | 7.85 | 6.09 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/10/2026 3:59:54 PM EST |
| 23.00 | 7.95 | 8.60 | 8.28 | % | 0.36 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 23.50 | 8.40 | 9.25 | 8.83 | 7.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/10/2026 3:59:54 PM EST |
| 24.00 | 8.75 | 9.75 | 9.25 | % | 0.39 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 25.00 | 8.90 | 11.35 | 10.13 | % | 0.41 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST | |||
| 30.00 | 14.75 | 15.95 | 15.35 | % | 0.51 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:54 PM EST |