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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.20 | 11.70 | 10.45 | % | 1.16 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 10.00 | 8.20 | 10.75 | 9.48 | % | 0.95 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 10.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 11.00 | 7.20 | 9.10 | 8.15 | % | 0.74 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 11.50 | 6.70 | 9.25 | 7.98 | % | 0.69 | 0 | 0 | 3.60 | 0.99 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 12.00 | 6.20 | 8.75 | 7.48 | % | 0.62 | 0 | 0 | 3.35 | 0.99 | 0.01 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 12.50 | 5.75 | 7.95 | 6.85 | % | 0.55 | 0 | 0 | 2.86 | 0.98 | 0.01 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 13.00 | 5.25 | 7.20 | 6.23 | % | 0.48 | 0 | 0 | 2.48 | 0.97 | 0.02 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 13.50 | 4.70 | 7.00 | 5.85 | 4.14 | 0.00 | 0.00% | 0.43 | 0 | 5 | 2.56 | 0.96 | 0.02 | -0.01 | 4/23/2026 | 5/1/2026 4:00:04 PM EST |
| 14.00 | 4.15 | 6.50 | 5.33 | % | 0.38 | 0 | 0 | 2.40 | 0.94 | 0.03 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 14.50 | 3.55 | 5.60 | 4.58 | 1.62 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.98 | 0.91 | 0.04 | -0.02 | 4/10/2026 | 5/1/2026 4:00:04 PM EST |
| 15.00 | 3.65 | 4.20 | 3.93 | 2.87 | 0.00 | 0.00% | 0.26 | 0 | 22 | 1.09 | 0.88 | 0.05 | -0.02 | 4/24/2026 | 5/1/2026 4:00:04 PM EST |
| 15.50 | 2.85 | 4.80 | 3.83 | 3.30 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.80 | 0.85 | 0.06 | -0.02 | 4/17/2026 | 5/1/2026 4:00:04 PM EST |
| 16.00 | 2.65 | 3.55 | 3.10 | 3.00 | 0.00 | 0.00% | 0.19 | 0 | 91 | 1.14 | 0.82 | 0.07 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.50 | 2.10 | 4.00 | 3.05 | 2.61 | 0.00 | 0.00% | 0.18 | 0 | 40 | 1.64 | 0.78 | 0.09 | -0.03 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 17.00 | 2.08 | 2.24 | 2.16 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.65 | 0.74 | 0.10 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 1.73 | 1.98 | 1.86 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.67 | 0.69 | 0.12 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.00 | 1.41 | 1.57 | 1.49 | 1.67 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.63 | 0.63 | 0.13 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.50 | 1.14 | 1.31 | 1.23 | 1.28 | 0.00 | 0.00% | 0.07 | 0 | 183 | 0.63 | 0.56 | 0.15 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.00 | 0.94 | 1.06 | 1.00 | 1.01 | 0.00 | 0.00% | 0.05 | 0 | 241 | 0.64 | 0.48 | 0.15 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.50 | 0.71 | 0.92 | 0.82 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.64 | 0.41 | 0.15 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.00 | 0.55 | 0.73 | 0.64 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 559 | 0.64 | 0.35 | 0.14 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.50 | 0.43 | 0.62 | 0.53 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.65 | 0.30 | 0.12 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 21.00 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.66 | 0.25 | 0.11 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 21.50 | 0.25 | 0.42 | 0.34 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.66 | 0.22 | 0.10 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 22.00 | 0.24 | 0.26 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.66 | 0.19 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 22.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 23.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.71 | 0.14 | 0.07 | -0.02 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 23.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 24.00 | 0.00 | 0.46 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 365 | 1.05 | 0.07 | 0.05 | -0.01 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 24.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 25.00 | 0.00 | 0.38 | 0.19 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.09 | 0.05 | 0.03 | -0.01 | 4/21/2026 | 5/1/2026 4:00:04 PM EST |
| 25.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 26.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 26.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 27.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 27.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 28.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 28.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 29.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 29.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 30.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 30.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 31.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 31.50 | % | 0.00 | 0 | 0 | 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 | 0.14 | 0.07 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 10.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 11.00 | 0.02 | 0.26 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.23 | -0.01 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.41 | 0.21 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.69 | -0.01 | 0.01 | -0.01 | 4/17/2026 | 5/1/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.95 | -0.02 | 0.01 | -0.01 | 4/16/2026 | 5/1/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.35 | -0.03 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.69 | -0.04 | 0.02 | -0.01 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.17 | -0.06 | 0.03 | -0.01 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 14.50 | 0.02 | 0.52 | 0.27 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.89 | -0.09 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.00 | 0.10 | 0.37 | 0.24 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 235 | 0.82 | -0.12 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.50 | 0.17 | 0.27 | 0.22 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 790 | 0.73 | -0.15 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.00 | 0.22 | 0.46 | 0.34 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.75 | -0.18 | 0.07 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.50 | 0.33 | 0.46 | 0.40 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.70 | -0.22 | 0.09 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.00 | 0.45 | 0.58 | 0.52 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.69 | -0.26 | 0.10 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 0.60 | 0.73 | 0.67 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 158 | 0.68 | -0.31 | 0.12 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.00 | 0.78 | 0.93 | 0.86 | 0.81 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.67 | -0.37 | 0.13 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.50 | 1.02 | 1.15 | 1.09 | 1.06 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.67 | -0.44 | 0.15 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.00 | 1.29 | 1.42 | 1.36 | 1.28 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.67 | -0.52 | 0.15 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.50 | 1.60 | 1.75 | 1.68 | 2.19 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | -0.59 | 0.15 | -0.03 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 20.00 | 1.75 | 2.13 | 1.94 | 1.93 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.64 | -0.65 | 0.14 | -0.03 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.50 | 2.11 | 2.49 | 2.30 | 3.89 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.70 | -0.70 | 0.12 | -0.02 | 4/24/2026 | 5/1/2026 4:00:04 PM EST |
| 21.00 | 2.64 | 2.88 | 2.76 | 2.46 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.68 | -0.75 | 0.11 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 21.50 | 2.43 | 3.65 | 3.04 | 3.15 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.03 | -0.78 | 0.10 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 22.00 | 3.00 | 4.20 | 3.60 | % | 0.16 | 0 | 0 | 1.14 | -0.81 | 0.09 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 22.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 23.00 | 3.90 | 5.30 | 4.60 | % | 0.20 | 0 | 0 | 1.34 | -0.86 | 0.07 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 23.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 24.00 | 4.80 | 6.20 | 5.50 | 5.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.40 | -0.93 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 24.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 25.00 | 5.80 | 7.05 | 6.43 | 8.85 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.41 | -0.95 | 0.03 | -0.01 | 4/8/2026 | 5/1/2026 4:00:04 PM EST |
| 25.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 26.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 26.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 27.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 27.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 28.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 28.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 29.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 29.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 30.00 | 9.55 | 13.35 | 11.45 | 13.47 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 4:00:04 PM EST |
| 30.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 31.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 31.50 | % | 0.00 | 0 | 0 | EST |