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 | 9.05 | 11.75 | 10.40 | 8.55 | 0.00 | 0.00% | 1.16 | 0 | 3 | 4.15 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 10.00 | 8.05 | 10.75 | 9.40 | % | 0.94 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 11.00 | 7.00 | 9.75 | 8.38 | 6.90 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:04 PM EST |
| 11.50 | 6.60 | 9.30 | 7.95 | 6.55 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.15 | 0.99 | 0.01 | 0.00 | 4/16/2026 | 5/1/2026 4:00:04 PM EST |
| 12.00 | 6.20 | 8.80 | 7.50 | 5.60 | 0.00 | 0.00% | 0.62 | 0 | 5 | 2.98 | 0.98 | 0.01 | -0.01 | 4/16/2026 | 5/1/2026 4:00:04 PM EST |
| 12.50 | 5.60 | 8.30 | 6.95 | % | 0.56 | 0 | 0 | 2.74 | 0.98 | 0.01 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 13.00 | 5.05 | 7.45 | 6.25 | % | 0.48 | 0 | 0 | 2.33 | 0.97 | 0.02 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 13.50 | 4.75 | 6.90 | 5.83 | % | 0.43 | 0 | 0 | 2.15 | 0.96 | 0.02 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 14.00 | 4.30 | 6.10 | 5.20 | 2.00 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.87 | 0.92 | 0.04 | -0.01 | 4/10/2026 | 5/1/2026 4:00:04 PM EST |
| 14.50 | 3.80 | 5.65 | 4.73 | 3.68 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.78 | 0.90 | 0.04 | -0.02 | 4/24/2026 | 5/1/2026 4:00:04 PM EST |
| 15.00 | 3.45 | 5.10 | 4.28 | 3.25 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.59 | 0.88 | 0.05 | -0.02 | 4/16/2026 | 5/1/2026 4:00:04 PM EST |
| 15.50 | 3.00 | 3.80 | 3.40 | 2.97 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.92 | 0.85 | 0.06 | -0.02 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 16.00 | 2.65 | 3.65 | 3.15 | 3.45 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.68 | 0.81 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.50 | 2.20 | 3.40 | 2.80 | 2.74 | 0.00 | 0.00% | 0.17 | 0 | 52 | 1.09 | 0.78 | 0.08 | -0.02 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 17.00 | 2.19 | 2.40 | 2.30 | 2.71 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.65 | 0.73 | 0.10 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 1.85 | 2.07 | 1.96 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.64 | 0.68 | 0.11 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.00 | 1.61 | 1.83 | 1.72 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 73 | 0.66 | 0.62 | 0.12 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.50 | 1.28 | 1.46 | 1.37 | 1.52 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.62 | 0.56 | 0.12 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.00 | 1.09 | 1.23 | 1.16 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 200 | 0.63 | 0.50 | 0.13 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.50 | 0.84 | 1.03 | 0.94 | 1.22 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.61 | 0.44 | 0.12 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.00 | 0.67 | 0.85 | 0.76 | 0.81 | 0.00 | 0.00% | 0.04 | 0 | 244 | 0.61 | 0.38 | 0.12 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.50 | 0.58 | 0.70 | 0.64 | 0.69 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.63 | 0.33 | 0.11 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 21.00 | 0.43 | 0.59 | 0.51 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 726 | 0.62 | 0.29 | 0.10 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 22.00 | 0.27 | 0.40 | 0.34 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 691 | 0.63 | 0.21 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 23.00 | 0.17 | 0.29 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.65 | 0.15 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 24.00 | 0.07 | 0.25 | 0.16 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.65 | 0.10 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 25.00 | 0.08 | 0.17 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 661 | 0.70 | 0.07 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.36 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.28 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 2.17 | 1.09 | % | 0.12 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.18 | 1.09 | % | 0.11 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.67 | -0.01 | 0.01 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.18 | 0.09 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.16 | -0.02 | 0.01 | -0.01 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.69 | -0.02 | 0.01 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.42 | 0.21 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.27 | -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 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.46 | -0.04 | 0.02 | -0.01 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 14.00 | 0.10 | 0.19 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.77 | -0.08 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 14.50 | 0.02 | 0.32 | 0.17 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.72 | -0.10 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.00 | 0.05 | 0.61 | 0.33 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.77 | -0.12 | 0.05 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.50 | 0.24 | 0.41 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.73 | -0.15 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.00 | 0.32 | 0.46 | 0.39 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.69 | -0.19 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.50 | 0.33 | 0.54 | 0.44 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.64 | -0.22 | 0.08 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.00 | 0.55 | 0.69 | 0.62 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.66 | -0.27 | 0.10 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 0.71 | 0.87 | 0.79 | 0.76 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.65 | -0.32 | 0.11 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.00 | 0.90 | 1.07 | 0.99 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.65 | -0.38 | 0.12 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.50 | 1.14 | 1.29 | 1.22 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.64 | -0.44 | 0.12 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.00 | 1.42 | 1.55 | 1.49 | 1.47 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.64 | -0.50 | 0.13 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.50 | 1.71 | 1.88 | 1.80 | 2.58 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.65 | -0.56 | 0.12 | -0.02 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 20.00 | 2.05 | 2.28 | 2.17 | 2.01 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.67 | -0.62 | 0.12 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.50 | 2.22 | 2.59 | 2.41 | % | 0.12 | 0 | 0 | 0.66 | -0.67 | 0.11 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 21.00 | 2.66 | 3.00 | 2.83 | % | 0.13 | 0 | 0 | 0.63 | -0.71 | 0.10 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 22.00 | 2.90 | 4.25 | 3.58 | 3.16 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.01 | -0.79 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 23.00 | 3.20 | 5.20 | 4.20 | 4.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.11 | -0.85 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 24.00 | 4.15 | 6.10 | 5.13 | % | 0.21 | 0 | 0 | 1.16 | -0.90 | 0.05 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 25.00 | 5.75 | 7.00 | 6.38 | % | 0.26 | 0 | 0 | 1.20 | -0.93 | 0.04 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 30.00 | 9.80 | 13.35 | 11.58 | 11.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 5/1/2026 4:00:04 PM EST |