Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $18.60 as of 5/4/2026 9:45:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.70 | 16.45 | 16.08 | 16.37 | 0.00 | 0.00% | 6.43 | 0 | 24 | 7.30 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 5.00 | 13.25 | 15.35 | 14.30 | 13.12 | 0.00 | 0.00% | 2.86 | 0 | 2 | 8.72 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 7.50 | 10.80 | 12.85 | 11.83 | % | 1.58 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 9.00 | 9.35 | 11.35 | 10.35 | % | 1.15 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 10.00 | 8.35 | 10.35 | 9.35 | 7.34 | 0.00 | 0.00% | 0.93 | 0 | 1 | 4.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:04 PM EST |
| 11.00 | 7.35 | 9.35 | 8.35 | % | 0.76 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 12.00 | 6.35 | 8.35 | 7.35 | % | 0.61 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 12.50 | 5.75 | 7.70 | 6.73 | 6.22 | 0.00 | 0.00% | 0.54 | 0 | 33 | 3.25 | 0.99 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 13.00 | 5.40 | 7.40 | 6.40 | % | 0.49 | 0 | 0 | 3.25 | 0.99 | 0.01 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 13.50 | 4.90 | 6.90 | 5.90 | % | 0.44 | 0 | 0 | 3.05 | 0.98 | 0.02 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 14.00 | 4.40 | 6.40 | 5.40 | % | 0.39 | 0 | 0 | 2.86 | 0.94 | 0.03 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 14.50 | 3.90 | 4.75 | 4.33 | 4.54 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.55 | 0.92 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.00 | 3.55 | 4.20 | 3.88 | 3.89 | 0.00 | 0.00% | 0.26 | 0 | 239 | 1.35 | 0.89 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.50 | 3.10 | 4.20 | 3.65 | 3.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.70 | 0.88 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.00 | 2.69 | 3.20 | 2.95 | 3.17 | 0.00 | 0.00% | 0.18 | 0 | 39 | 1.14 | 0.84 | 0.08 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.50 | 2.06 | 3.90 | 2.98 | 2.35 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.95 | 0.81 | 0.09 | -0.03 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 17.00 | 1.91 | 2.17 | 2.04 | 2.14 | 0.00 | 0.00% | 0.12 | 0 | 43 | 0.71 | 0.77 | 0.12 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 1.54 | 1.79 | 1.67 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 4,806 | 0.69 | 0.72 | 0.14 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.00 | 1.22 | 1.40 | 1.31 | 1.33 | 0.00 | 0.00% | 0.07 | 0 | 369 | 0.66 | 0.64 | 0.17 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.50 | 0.94 | 1.08 | 1.01 | 1.06 | 0.00 | 0.00% | 0.05 | 0 | 444 | 0.64 | 0.56 | 0.18 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.00 | 0.75 | 0.85 | 0.80 | 0.79 | 0.00 | 0.00% | 0.04 | 0 | 2,118 | 0.65 | 0.46 | 0.18 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.50 | 0.57 | 0.68 | 0.63 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.66 | 0.38 | 0.17 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.00 | 0.45 | 0.49 | 0.47 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 8,377 | 0.66 | 0.32 | 0.15 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.50 | 0.30 | 0.40 | 0.35 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 406 | 0.66 | 0.27 | 0.13 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 21.00 | 0.22 | 0.29 | 0.26 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5,801 | 0.66 | 0.24 | 0.11 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 21.50 | 0.14 | 0.24 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 296 | 0.67 | 0.21 | 0.10 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 22.00 | 0.10 | 0.19 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 896 | 0.68 | 0.20 | 0.09 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 22.50 | 0.04 | 0.13 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,085 | 0.64 | 0.19 | 0.08 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.38 | 0.19 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.08 | 0.09 | 0.06 | -0.02 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.49 | 0.05 | 0.04 | -0.01 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.05 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.79 | 0.05 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.66 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.69 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 77 | 4.48 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 12.50 | 0.01 | 0.18 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,173 | 1.17 | -0.01 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.56 | -0.01 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | -0.02 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.87 | -0.06 | 0.03 | -0.02 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.91 | -0.08 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.00 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,821 | 0.79 | -0.11 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.50 | 0.11 | 0.33 | 0.22 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.88 | -0.12 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.00 | 0.14 | 0.23 | 0.19 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.74 | -0.16 | 0.08 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.50 | 0.21 | 0.32 | 0.27 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.72 | -0.19 | 0.09 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.00 | 0.30 | 0.43 | 0.37 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 126 | 0.70 | -0.23 | 0.12 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 0.44 | 0.54 | 0.49 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 678 | 0.68 | -0.28 | 0.14 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.00 | 0.60 | 0.75 | 0.68 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 156 | 0.68 | -0.36 | 0.17 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.50 | 0.83 | 0.96 | 0.90 | 0.81 | 0.00 | 0.00% | 0.05 | 0 | 113 | 0.67 | -0.44 | 0.18 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.00 | 1.10 | 1.23 | 1.17 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 330 | 0.67 | -0.54 | 0.18 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.50 | 1.43 | 1.50 | 1.47 | 1.32 | 0.00 | 0.00% | 0.08 | 0 | 202 | 0.67 | -0.62 | 0.17 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.00 | 1.78 | 1.92 | 1.85 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 173 | 0.70 | -0.68 | 0.15 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.50 | 2.11 | 2.30 | 2.21 | % | 0.11 | 0 | 0 | 0.68 | -0.73 | 0.13 | -0.03 | 5/1/2026 4:00:04 PM EST | |||
| 21.00 | 2.13 | 3.05 | 2.59 | 2.16 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.07 | -0.76 | 0.11 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 21.50 | 2.45 | 3.40 | 2.93 | 3.82 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.05 | -0.79 | 0.10 | -0.03 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 22.00 | 3.20 | 3.85 | 3.53 | 3.17 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.09 | -0.80 | 0.09 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 22.50 | 3.35 | 4.45 | 3.90 | 7.65 | 0.00 | 0.00% | 0.17 | 0 | 101 | 1.26 | -0.81 | 0.08 | -0.03 | 4/10/2026 | 5/1/2026 4:00:04 PM EST |
| 23.00 | 4.00 | 5.00 | 4.50 | % | 0.20 | 0 | 0 | 1.38 | -0.91 | 0.06 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 23.50 | 3.60 | 5.65 | 4.63 | % | 0.20 | 0 | 0 | 1.58 | -0.95 | 0.04 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 24.00 | 4.05 | 6.30 | 5.18 | % | 0.22 | 0 | 0 | 1.78 | -0.95 | 0.04 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 25.00 | 6.00 | 7.00 | 6.50 | 7.15 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.67 | -0.95 | 0.03 | -0.01 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 30.00 | 10.40 | 11.70 | 11.05 | 10.89 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.90 | -0.99 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 35.00 | 15.80 | 16.95 | 16.38 | 16.84 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:04 PM EST |