Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $18.05 as of 3/13/2026 2:29:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.20 | 9.90 | 8.05 | % | 0.81 | 0 | 0 | 2.66 | 0.98 | 0.01 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 11.00 | 5.25 | 8.95 | 7.10 | % | 0.65 | 0 | 0 | 2.39 | 0.96 | 0.02 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 12.00 | 4.25 | 8.00 | 6.13 | % | 0.51 | 0 | 0 | 2.15 | 0.92 | 0.03 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 13.00 | 4.40 | 6.20 | 5.30 | % | 0.41 | 0 | 0 | 1.46 | 0.88 | 0.04 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 13.50 | 4.00 | 5.70 | 4.85 | % | 0.36 | 0 | 0 | 1.36 | 0.84 | 0.04 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 14.00 | 3.75 | 5.35 | 4.55 | 5.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.34 | 0.82 | 0.05 | -0.02 | 3/12/2026 | 3/13/2026 3:59:58 PM EST |
| 14.50 | 2.95 | 4.95 | 3.95 | % | 0.27 | 0 | 0 | 1.28 | 0.80 | 0.05 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 15.00 | 2.95 | 4.35 | 3.65 | % | 0.24 | 0 | 0 | 0.73 | 0.77 | 0.06 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 15.50 | 2.66 | 4.45 | 3.56 | % | 0.23 | 0 | 0 | 0.86 | 0.74 | 0.06 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 16.00 | 2.54 | 3.15 | 2.85 | % | 0.18 | 0 | 0 | 0.70 | 0.71 | 0.07 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 16.50 | 2.30 | 2.86 | 2.58 | 2.49 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.72 | 0.67 | 0.07 | -0.02 | 3/12/2026 | 3/13/2026 3:59:58 PM EST |
| 17.00 | 2.03 | 2.54 | 2.29 | % | 0.13 | 0 | 0 | 0.71 | 0.63 | 0.08 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 17.50 | 1.76 | 2.27 | 2.02 | % | 0.12 | 0 | 0 | 0.70 | 0.59 | 0.08 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 18.00 | 1.50 | 2.00 | 1.75 | % | 0.10 | 0 | 0 | 0.69 | 0.55 | 0.08 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 18.50 | 1.34 | 2.25 | 1.80 | % | 0.10 | 0 | 0 | 0.79 | 0.51 | 0.08 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 19.00 | 1.20 | 1.71 | 1.46 | 1.37 | % | 0.08 | 174 | 0 | 0.73 | 0.46 | 0.08 | -0.02 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 19.50 | 0.91 | 1.53 | 1.22 | % | 0.06 | 0 | 0 | 0.70 | 0.43 | 0.08 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 20.00 | 0.71 | 1.75 | 1.23 | 1.05 | % | 0.06 | 6 | 0 | 0.76 | 0.39 | 0.08 | -0.02 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 20.50 | 0.52 | 1.18 | 0.85 | 0.89 | % | 0.04 | 1 | 0 | 0.66 | 0.35 | 0.08 | -0.02 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 21.00 | 0.51 | 1.02 | 0.77 | % | 0.04 | 0 | 0 | 0.68 | 0.32 | 0.08 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 21.50 | 0.46 | 0.99 | 0.73 | % | 0.03 | 0 | 0 | 0.71 | 0.29 | 0.07 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 22.00 | 0.44 | 0.85 | 0.65 | % | 0.03 | 0 | 0 | 0.71 | 0.26 | 0.07 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 22.50 | 0.31 | 0.65 | 0.48 | % | 0.02 | 0 | 0 | 0.67 | 0.23 | 0.06 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 23.00 | 0.10 | 0.88 | 0.49 | % | 0.02 | 0 | 0 | 0.68 | 0.21 | 0.06 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 23.50 | 0.23 | 2.00 | 1.12 | % | 0.05 | 0 | 0 | 1.01 | 0.18 | 0.06 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 24.00 | 0.19 | 2.42 | 1.31 | % | 0.05 | 0 | 0 | 1.11 | 0.16 | 0.05 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.35 | 1.18 | % | 0.05 | 0 | 0 | 1.69 | 0.13 | 0.04 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.19 | 1.10 | % | 0.04 | 0 | 0 | 1.96 | 0.03 | 0.02 | 0.00 | 3/13/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.19 | 1.10 | % | 0.11 | 0 | 0 | 2.74 | -0.02 | 0.01 | 0.00 | 3/13/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 2.22 | 1.11 | % | 0.10 | 0 | 0 | 2.46 | -0.04 | 0.02 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 12.00 | 0.12 | 2.13 | 1.13 | % | 0.09 | 0 | 0 | 1.44 | -0.08 | 0.03 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 13.00 | 0.20 | 0.83 | 0.52 | % | 0.04 | 0 | 0 | 0.93 | -0.12 | 0.04 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 13.50 | 0.05 | 0.64 | 0.35 | % | 0.03 | 0 | 0 | 0.71 | -0.16 | 0.04 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 14.00 | 0.14 | 0.73 | 0.44 | % | 0.03 | 0 | 0 | 0.73 | -0.18 | 0.05 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 14.50 | 0.22 | 0.87 | 0.55 | % | 0.04 | 0 | 0 | 0.73 | -0.20 | 0.05 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 15.00 | 0.50 | 0.97 | 0.74 | % | 0.05 | 0 | 0 | 0.76 | -0.23 | 0.06 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 15.50 | 0.53 | 1.17 | 0.85 | % | 0.05 | 0 | 0 | 0.74 | -0.26 | 0.06 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 16.00 | 0.81 | 1.39 | 1.10 | 0.98 | % | 0.07 | 21 | 0 | 0.77 | -0.29 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 16.50 | 0.97 | 1.49 | 1.23 | % | 0.07 | 0 | 0 | 0.74 | -0.33 | 0.07 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 17.00 | 1.18 | 1.84 | 1.51 | % | 0.09 | 0 | 0 | 0.76 | -0.37 | 0.08 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 17.50 | 1.44 | 1.95 | 1.70 | 1.68 | % | 0.10 | 1 | 0 | 0.74 | -0.41 | 0.08 | -0.02 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 18.00 | 1.65 | 2.20 | 1.93 | 1.94 | % | 0.11 | 1 | 0 | 0.72 | -0.45 | 0.08 | -0.02 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 18.50 | 1.87 | 2.50 | 2.19 | % | 0.12 | 0 | 0 | 0.71 | -0.49 | 0.08 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 19.00 | 2.29 | 2.83 | 2.56 | 2.35 | % | 0.13 | 1 | 0 | 0.73 | -0.54 | 0.08 | -0.02 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 19.50 | 2.61 | 3.10 | 2.86 | % | 0.15 | 0 | 0 | 0.72 | -0.57 | 0.08 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 20.00 | 2.99 | 3.45 | 3.22 | 3.25 | % | 0.16 | 5 | 0 | 0.73 | -0.61 | 0.08 | -0.02 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 20.50 | 3.30 | 3.90 | 3.60 | % | 0.18 | 0 | 0 | 0.73 | -0.65 | 0.08 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 21.00 | 2.74 | 5.85 | 4.30 | 3.89 | % | 0.20 | 1 | 0 | 1.47 | -0.68 | 0.08 | -0.02 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 21.50 | 3.65 | 6.00 | 4.83 | 4.12 | % | 0.22 | 1 | 0 | 1.39 | -0.71 | 0.07 | -0.02 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 22.00 | 3.90 | 5.40 | 4.65 | % | 0.21 | 0 | 0 | 1.00 | -0.74 | 0.07 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 22.50 | 4.25 | 5.70 | 4.98 | % | 0.22 | 0 | 0 | 0.96 | -0.77 | 0.06 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 23.00 | 4.60 | 7.50 | 6.05 | 5.83 | % | 0.26 | 1 | 0 | 1.53 | -0.79 | 0.06 | -0.01 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 23.50 | 4.00 | 7.80 | 5.90 | 6.13 | % | 0.25 | 1 | 0 | 1.50 | -0.82 | 0.06 | -0.01 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 24.00 | 4.55 | 8.20 | 6.38 | % | 0.27 | 0 | 0 | 1.50 | -0.84 | 0.05 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 25.00 | 5.40 | 9.15 | 7.28 | % | 0.29 | 0 | 0 | 1.56 | -0.87 | 0.04 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 30.00 | 10.30 | 14.00 | 12.15 | % | 0.41 | 0 | 0 | 1.83 | -0.97 | 0.02 | 0.00 | 3/13/2026 3:59:58 PM EST |