Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $18.42 as of 5/1/2026 4:06:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.40 | 10.75 | 10.08 | 10.07 | +1.04 | +11.52% | 1.12 | 1 | 102 | 6.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 10.00 | 8.40 | 10.15 | 9.28 | 7.73 | 0.00 | 0.00% | 0.93 | 0 | 106 | 6.13 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:04 PM EST |
| 10.50 | 7.65 | 10.15 | 8.90 | % | 0.85 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 11.00 | 7.30 | 8.85 | 8.08 | 7.00 | 0.00 | 0.00% | 0.73 | 0 | 51 | 5.19 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 11.50 | 6.85 | 8.85 | 7.85 | % | 0.68 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 12.00 | 6.40 | 8.35 | 7.38 | % | 0.61 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 12.50 | 5.90 | 7.65 | 6.78 | % | 0.54 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 13.00 | 5.35 | 7.35 | 6.35 | % | 0.49 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 13.50 | 4.80 | 6.65 | 5.73 | % | 0.42 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 14.00 | 4.35 | 5.55 | 4.95 | 5.53 | +1.32 | +31.36% | 0.35 | 2 | 34 | 2.88 | 0.99 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 14.50 | 3.95 | 4.70 | 4.33 | 4.48 | +0.76 | +20.43% | 0.30 | 3 | 55 | 2.13 | 0.98 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.00 | 3.50 | 4.05 | 3.78 | 4.05 | +0.35 | +9.46% | 0.25 | 1 | 867 | 1.70 | 0.96 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.50 | 2.88 | 3.90 | 3.39 | 3.70 | +0.20 | +5.72% | 0.22 | 9 | 35 | 2.03 | 0.95 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.00 | 2.59 | 3.35 | 2.97 | 2.99 | +0.11 | +3.82% | 0.19 | 7 | 202 | 1.76 | 0.90 | 0.07 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.50 | 2.04 | 2.61 | 2.33 | 2.45 | +0.21 | +9.38% | 0.14 | 9 | 222 | 1.26 | 0.86 | 0.10 | -0.04 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.00 | 1.69 | 2.00 | 1.85 | 1.91 | +0.02 | +1.06% | 0.11 | 43 | 363 | 0.76 | 0.81 | 0.13 | -0.04 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 1.34 | 1.61 | 1.48 | 1.45 | -0.47 | -24.48% | 0.08 | 41 | 228 | 0.78 | 0.75 | 0.17 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.00 | 1.00 | 1.11 | 1.06 | 1.07 | -0.43 | -28.67% | 0.06 | 192 | 358 | 0.68 | 0.66 | 0.21 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.50 | 0.70 | 0.82 | 0.76 | 0.73 | -0.50 | -40.65% | 0.04 | 208 | 941 | 0.67 | 0.55 | 0.23 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.00 | 0.46 | 0.58 | 0.52 | 0.37 | -0.64 | -63.37% | 0.03 | 738 | 2,460 | 0.66 | 0.44 | 0.23 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.50 | 0.35 | 0.40 | 0.38 | 0.35 | -0.48 | -57.84% | 0.02 | 1,719 | 1,305 | 0.69 | 0.33 | 0.21 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.00 | 0.22 | 0.27 | 0.25 | 0.25 | -0.45 | -64.29% | 0.01 | 6,381 | 5,379 | 0.69 | 0.25 | 0.18 | -0.04 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.50 | 0.14 | 0.17 | 0.16 | 0.14 | -0.40 | -74.08% | 0.01 | 335 | 298 | 0.69 | 0.18 | 0.15 | -0.04 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 21.00 | 0.08 | 0.16 | 0.12 | 0.12 | -0.30 | -71.43% | 0.01 | 552 | 677 | 0.73 | 0.14 | 0.12 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 21.50 | 0.04 | 0.14 | 0.09 | 0.10 | -0.25 | -71.43% | 0.00 | 62 | 271 | 0.75 | 0.10 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 72 | 1,106 | 0.66 | 0.07 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 22.50 | 0.01 | 0.23 | 0.12 | 0.08 | -0.16 | -66.67% | 0.01 | 26 | 777 | 0.97 | 0.04 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 43 | 247 | 0.80 | 0.03 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.24 | 0.01 | 0.02 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.07 | -87.50% | 0.01 | 188 | 7 | 1.48 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.28 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 31.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.26 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.10 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 12 | 3.85 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.22 | 0.11 | 0.06 | -0.11 | -64.71% | 0.01 | 14 | 21 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.19 | 0.10 | 0.03 | -0.01 | -25.00% | 0.01 | 10 | 88 | 2.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 0.00 | 2 | 185 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.19 | 0.10 | 0.02 | -0.11 | -84.62% | 0.01 | 8 | 129 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.06 | -60.00% | 0.00 | 35 | 219 | 1.05 | -0.01 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.03 | -0.12 | -80.00% | 0.01 | 17 | 197 | 1.54 | -0.02 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.00 | 0.02 | 0.09 | 0.06 | 0.03 | -0.16 | -84.22% | 0.00 | 40 | 1,259 | 0.96 | -0.04 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.14 | 0.07 | 0.05 | -0.25 | -83.34% | 0.00 | 151 | 65 | 1.11 | -0.05 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.00 | 0.05 | 0.22 | 0.14 | 0.07 | -0.31 | -81.58% | 0.01 | 499 | 157 | 0.92 | -0.10 | 0.07 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.50 | 0.09 | 0.17 | 0.13 | 0.12 | -0.40 | -76.93% | 0.01 | 73 | 260 | 0.79 | -0.14 | 0.10 | -0.04 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.00 | 0.14 | 0.22 | 0.18 | 0.15 | -0.49 | -76.57% | 0.01 | 107 | 336 | 0.73 | -0.19 | 0.13 | -0.04 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 0.26 | 0.33 | 0.30 | 0.30 | -0.50 | -62.50% | 0.02 | 341 | 330 | 0.73 | -0.25 | 0.17 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.00 | 0.40 | 0.49 | 0.45 | 0.45 | -0.58 | -56.32% | 0.03 | 392 | 174 | 0.71 | -0.34 | 0.21 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.50 | 0.58 | 0.70 | 0.64 | 0.63 | -0.79 | -55.64% | 0.03 | 195 | 27 | 0.69 | -0.45 | 0.23 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.00 | 0.86 | 0.98 | 0.92 | 0.89 | -0.59 | -39.87% | 0.05 | 181 | 6 | 0.70 | -0.56 | 0.23 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.50 | 1.20 | 1.29 | 1.25 | 1.22 | -0.76 | -38.39% | 0.06 | 18 | 17 | 0.70 | -0.67 | 0.21 | -0.05 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.00 | 1.56 | 1.67 | 1.62 | 1.35 | -0.87 | -39.19% | 0.08 | 102 | 5 | 0.69 | -0.75 | 0.18 | -0.04 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.50 | 1.56 | 2.47 | 2.02 | 2.78 | 0.00 | 0.00% | 0.10 | 0 | 72 | 1.27 | -0.82 | 0.15 | -0.04 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 21.00 | 2.21 | 2.82 | 2.52 | 3.13 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.24 | -0.86 | 0.12 | -0.03 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 21.50 | 2.09 | 3.35 | 2.72 | 3.62 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.40 | -0.90 | 0.09 | -0.02 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 22.00 | 2.25 | 4.15 | 3.20 | 4.16 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.87 | -0.93 | 0.07 | -0.02 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 22.50 | 3.25 | 4.35 | 3.80 | 3.70 | -0.95 | -20.43% | 0.17 | 1 | 2 | 1.63 | -0.96 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 23.00 | 3.70 | 4.80 | 4.25 | 4.00 | % | 0.18 | 2 | 0 | 1.68 | -0.97 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 23.50 | 4.15 | 5.20 | 4.68 | 4.50 | % | 0.20 | 5 | 0 | 1.64 | -0.99 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 24.00 | 4.65 | 5.95 | 5.30 | % | 0.22 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 24.50 | 5.40 | 6.40 | 5.90 | % | 0.24 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 25.00 | 5.35 | 7.35 | 6.35 | % | 0.25 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 25.50 | 5.95 | 7.60 | 6.78 | 7.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 26.00 | 6.50 | 8.25 | 7.38 | 7.98 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.82 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 26.50 | 7.00 | 8.30 | 7.65 | % | 0.29 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 27.00 | 7.85 | 8.65 | 8.25 | 7.96 | % | 0.31 | 1 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 27.50 | 7.95 | 9.55 | 8.75 | % | 0.32 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 28.00 | 8.35 | 10.30 | 9.33 | % | 0.33 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 28.50 | 8.95 | 10.60 | 9.78 | % | 0.34 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 29.00 | 9.45 | 11.05 | 10.25 | % | 0.35 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 29.50 | 9.95 | 11.45 | 10.70 | % | 0.36 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 30.00 | 10.45 | 11.95 | 11.20 | 12.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:04 PM EST |
| 30.50 | 10.30 | 12.90 | 11.60 | % | 0.38 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 31.00 | 10.45 | 12.70 | 11.58 | 12.17 | % | 0.37 | 2 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST | |
| 31.50 | 10.95 | 13.05 | 12.00 | 12.65 | % | 0.38 | 2 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |