Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $18.10 as of 4/30/2026 5:37:41 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 | 9.95 | 10.80 | 10.38 | 10.45 | +0.40 | +3.98% | 1.30 | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 9.00 | 8.45 | 9.65 | 9.05 | 8.81 | +0.11 | +1.27% | 1.01 | 3 | 4 | 9.73 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 10.00 | 7.45 | 8.60 | 8.03 | 8.55 | +1.00 | +13.25% | 0.80 | 5 | 8 | 8.94 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 10.50 | 7.25 | 9.00 | 8.13 | 7.82 | +0.74 | +10.46% | 0.77 | 1 | 3 | 8.36 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 11.00 | 7.05 | 7.90 | 7.48 | 7.44 | +0.79 | +11.88% | 0.68 | 1 | 107 | 7.80 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 11.50 | 6.25 | 8.00 | 7.13 | 6.94 | +0.77 | +12.48% | 0.62 | 1 | 13 | 7.26 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 12.00 | 5.95 | 7.00 | 6.48 | 6.56 | +0.73 | +12.53% | 0.54 | 147 | 110 | 6.40 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 12.50 | 5.35 | 6.60 | 5.98 | 6.11 | +0.84 | +15.94% | 0.48 | 146 | 13 | 6.26 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 13.00 | 3.55 | 6.35 | 4.95 | 5.72 | +0.79 | +16.03% | 0.38 | 1 | 8 | 6.07 | 0.99 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 13.50 | 4.15 | 6.80 | 5.48 | 4.45 | 0.00 | 0.00% | 0.41 | 0 | 3 | 5.85 | 0.99 | 0.01 | -0.01 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 14.00 | 2.88 | 5.40 | 4.14 | 3.89 | +0.34 | +9.58% | 0.30 | 1 | 2 | 5.12 | 0.98 | 0.02 | -0.02 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 14.50 | 3.45 | 5.25 | 4.35 | 1.24 | 0.00 | 0.00% | 0.30 | 0 | 2 | 4.42 | 0.96 | 0.03 | -0.05 | 4/13/2026 | 4/30/2026 2:59:01 PM EST |
| 15.00 | 3.15 | 4.00 | 3.58 | 3.30 | +0.34 | +11.49% | 0.24 | 12 | 127 | 4.21 | 0.94 | 0.04 | -0.08 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 15.50 | 2.49 | 4.15 | 3.32 | 2.88 | +0.44 | +18.04% | 0.21 | 58 | 304 | 3.56 | 0.91 | 0.06 | -0.13 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 16.00 | 2.35 | 2.96 | 2.66 | 2.99 | +0.96 | +47.30% | 0.17 | 64 | 152 | 2.99 | 0.87 | 0.08 | -0.20 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 16.50 | 0.90 | 2.63 | 1.77 | 2.41 | +0.70 | +40.94% | 0.11 | 26 | 323 | 2.73 | 0.82 | 0.10 | -0.29 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 17.00 | 1.56 | 2.18 | 1.87 | 1.95 | +0.45 | +30.00% | 0.11 | 221 | 712 | 2.89 | 0.76 | 0.11 | -0.42 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 17.50 | 1.06 | 1.82 | 1.44 | 1.61 | +0.45 | +38.80% | 0.08 | 420 | 874 | 2.78 | 0.69 | 0.13 | -0.48 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 18.00 | 1.19 | 1.33 | 1.26 | 1.25 | +0.31 | +32.98% | 0.07 | 2,596 | 1,414 | 2.80 | 0.62 | 0.14 | -0.51 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 18.50 | 0.91 | 1.08 | 1.00 | 1.08 | +0.34 | +45.95% | 0.05 | 1,076 | 1,610 | 2.73 | 0.55 | 0.15 | -0.53 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 19.00 | 0.79 | 0.87 | 0.83 | 0.82 | +0.27 | +49.10% | 0.04 | 4,550 | 2,579 | 2.61 | 0.48 | 0.15 | -0.53 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 19.50 | 0.56 | 0.75 | 0.66 | 0.60 | +0.15 | +33.34% | 0.03 | 412 | 633 | 2.59 | 0.41 | 0.14 | -0.51 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 20.00 | 0.45 | 0.50 | 0.48 | 0.48 | +0.17 | +54.84% | 0.02 | 2,135 | 3,707 | 2.66 | 0.34 | 0.14 | -0.48 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 20.50 | 0.31 | 0.42 | 0.37 | 0.42 | +0.22 | +110.00% | 0.02 | 245 | 247 | 2.73 | 0.28 | 0.13 | -0.44 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 21.00 | 0.20 | 0.30 | 0.25 | 0.27 | +0.13 | +92.86% | 0.01 | 792 | 884 | 2.63 | 0.22 | 0.11 | -0.33 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 21.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.01 | +5.27% | 0.01 | 64 | 298 | 2.42 | 0.18 | 0.10 | -0.24 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 22.00 | 0.06 | 0.14 | 0.10 | 0.12 | +0.07 | +140.00% | 0.00 | 759 | 672 | 2.57 | 0.14 | 0.08 | -0.18 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 22.50 | 0.06 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.00 | 997 | 174 | 2.65 | 0.11 | 0.07 | -0.13 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 23.00 | 0.04 | 0.09 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 557 | 7,134 | 2.60 | 0.08 | 0.06 | -0.09 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 23.50 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 2.55 | 0.06 | 0.05 | -0.07 | 4/30/2026 2:59:01 PM EST | |||
| 24.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 22 | 31 | 2.72 | 0.04 | 0.04 | -0.05 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 24.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.68 | 0.03 | 0.03 | -0.03 | 4/27/2026 | 4/30/2026 2:59:01 PM EST |
| 25.00 | 0.00 | 0.16 | 0.08 | 0.03 | -0.01 | -25.00% | 0.00 | 171 | 120 | 2.92 | 0.02 | 0.02 | -0.02 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 25.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.40 | 0.02 | 0.02 | -0.01 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 2:59:01 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 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 16 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 10.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 10.50 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 2:59:01 PM EST |
| 11.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 2:59:01 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/30/2026 2:59:01 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 12.50 | 0.00 | 0.11 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 15 | 3 | 3.57 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 13.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 31 | 38 | 3.52 | -0.01 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 13.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 417 | 1,130 | 3.18 | -0.01 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 14.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 60 | 547 | 3.48 | -0.02 | 0.02 | -0.02 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 14.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 42 | 239 | 3.12 | -0.04 | 0.03 | -0.05 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 15.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 345 | 979 | 2.83 | -0.06 | 0.04 | -0.08 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 15.50 | 0.12 | 0.20 | 0.16 | 0.17 | -0.05 | -22.73% | 0.01 | 562 | 3,465 | 2.78 | -0.09 | 0.06 | -0.13 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 16.00 | 0.19 | 0.26 | 0.23 | 0.23 | -0.12 | -34.29% | 0.01 | 791 | 3,362 | 2.84 | -0.13 | 0.08 | -0.20 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 16.50 | 0.27 | 0.50 | 0.39 | 0.35 | -0.17 | -32.70% | 0.02 | 164 | 676 | 2.81 | -0.18 | 0.10 | -0.29 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 17.00 | 0.36 | 0.55 | 0.46 | 0.45 | -0.27 | -37.50% | 0.03 | 346 | 3,770 | 2.69 | -0.24 | 0.11 | -0.42 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 17.50 | 0.49 | 0.79 | 0.64 | 0.64 | -0.21 | -24.71% | 0.04 | 2,248 | 565 | 2.72 | -0.31 | 0.13 | -0.48 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 18.00 | 0.69 | 0.92 | 0.81 | 0.82 | -0.30 | -26.79% | 0.05 | 116 | 393 | 2.65 | -0.38 | 0.14 | -0.51 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 18.50 | 1.00 | 1.16 | 1.08 | 1.08 | -0.43 | -28.48% | 0.06 | 118 | 450 | 2.64 | -0.45 | 0.15 | -0.53 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 19.00 | 0.96 | 1.68 | 1.32 | 1.36 | -0.48 | -26.09% | 0.07 | 25 | 55 | 2.84 | -0.52 | 0.15 | -0.53 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 19.50 | 1.33 | 2.04 | 1.69 | 1.79 | -0.58 | -24.48% | 0.09 | 5 | 103 | 2.61 | -0.59 | 0.14 | -0.51 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 20.00 | 0.87 | 3.20 | 2.04 | 2.15 | -0.40 | -15.69% | 0.10 | 18 | 123 | 2.78 | -0.66 | 0.14 | -0.48 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 20.50 | 2.01 | 2.88 | 2.45 | 2.72 | -0.28 | -9.34% | 0.12 | 1 | 33 | 2.77 | -0.72 | 0.13 | -0.44 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 21.00 | 2.43 | 3.25 | 2.84 | 3.28 | -0.44 | -11.83% | 0.14 | 1 | 14 | 2.90 | -0.78 | 0.11 | -0.33 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 21.50 | 2.64 | 4.25 | 3.45 | 4.17 | 0.00 | 0.00% | 0.16 | 0 | 7 | 6.10 | -0.82 | 0.10 | -0.24 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 22.00 | 3.15 | 4.40 | 3.78 | 4.52 | 0.00 | 0.00% | 0.17 | 0 | 2 | 5.51 | -0.86 | 0.08 | -0.18 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 22.50 | 3.55 | 5.15 | 4.35 | 4.85 | 0.00 | 0.00% | 0.19 | 0 | 3 | 6.51 | -0.89 | 0.07 | -0.13 | 4/29/2026 | 4/30/2026 2:59:01 PM EST |
| 23.00 | 4.20 | 5.35 | 4.78 | 5.35 | +0.05 | +0.95% | 0.21 | 4 | 2 | 6.00 | -0.92 | 0.06 | -0.09 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 23.50 | 4.65 | 7.20 | 5.93 | 5.47 | -0.65 | -10.63% | 0.25 | 1 | 7 | 6.29 | -0.94 | 0.05 | -0.07 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 24.00 | 5.10 | 7.65 | 6.38 | 5.83 | -0.62 | -9.62% | 0.27 | 3 | 5 | 6.27 | -0.96 | 0.04 | -0.05 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 24.50 | 5.55 | 7.30 | 6.43 | 6.36 | -0.44 | -6.48% | 0.26 | 2 | 2 | 6.39 | -0.97 | 0.03 | -0.03 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 25.00 | 5.95 | 8.65 | 7.30 | 6.73 | -0.27 | -3.86% | 0.29 | 3 | 2 | 6.32 | -0.98 | 0.02 | -0.02 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 25.50 | 6.80 | 7.60 | 7.20 | 7.00 | -0.60 | -7.90% | 0.28 | 3 | 1 | 6.22 | -0.98 | 0.02 | -0.01 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |
| 30.00 | 11.00 | 13.60 | 12.30 | 11.50 | -1.20 | -9.45% | 0.41 | 1 | 0 | 9.24 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 2:59:01 PM EST |