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 | 9.10 | 11.70 | 10.40 | % | 1.16 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 10.00 | 8.00 | 10.70 | 9.35 | % | 0.93 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 11.00 | 7.05 | 9.75 | 8.40 | % | 0.76 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 11.50 | 6.60 | 9.05 | 7.83 | % | 0.68 | 0 | 0 | 2.56 | 0.99 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 12.00 | 6.35 | 8.55 | 7.45 | % | 0.62 | 0 | 0 | 2.41 | 0.99 | 0.01 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 12.50 | 5.75 | 8.10 | 6.93 | % | 0.55 | 0 | 0 | 2.30 | 0.98 | 0.01 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 13.00 | 5.10 | 7.10 | 6.10 | 5.35 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.07 | 0.97 | 0.02 | -0.01 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 13.50 | 4.40 | 6.60 | 5.50 | 5.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.78 | 0.96 | 0.02 | -0.01 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 14.00 | 4.05 | 5.10 | 4.58 | % | 0.33 | 0 | 0 | 1.03 | 0.94 | 0.03 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 14.50 | 3.45 | 5.60 | 4.53 | % | 0.31 | 0 | 0 | 1.55 | 0.91 | 0.04 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 15.00 | 3.35 | 5.25 | 4.30 | 3.10 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.52 | 0.88 | 0.05 | -0.01 | 4/24/2026 | 5/1/2026 4:00:04 PM EST |
| 15.50 | 3.35 | 3.95 | 3.65 | 3.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.69 | 0.85 | 0.06 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.00 | 2.46 | 4.45 | 3.46 | 3.45 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.40 | 0.81 | 0.07 | -0.02 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 16.50 | 2.15 | 3.60 | 2.88 | 3.11 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.06 | 0.77 | 0.08 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.00 | 2.32 | 2.55 | 2.44 | 2.64 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.64 | 0.72 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 1.99 | 2.24 | 2.12 | 2.36 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.63 | 0.67 | 0.10 | -0.02 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 18.00 | 1.73 | 1.96 | 1.85 | 2.48 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.64 | 0.62 | 0.10 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.50 | 1.42 | 1.71 | 1.57 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 59 | 0.63 | 0.57 | 0.10 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.00 | 1.24 | 1.49 | 1.37 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.64 | 0.51 | 0.11 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.50 | 0.99 | 1.27 | 1.13 | 1.17 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.63 | 0.46 | 0.11 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.00 | 0.81 | 1.10 | 0.96 | 0.97 | 0.00 | 0.00% | 0.05 | 0 | 1,879 | 0.63 | 0.41 | 0.11 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.50 | 0.67 | 1.00 | 0.84 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.64 | 0.36 | 0.10 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 21.00 | 0.58 | 0.70 | 0.64 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.62 | 0.32 | 0.10 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 21.50 | 0.45 | 0.70 | 0.58 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.64 | 0.27 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 22.00 | 0.37 | 0.70 | 0.54 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.67 | 0.23 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 22.50 | 0.16 | 0.48 | 0.32 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.60 | 0.20 | 0.08 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 23.00 | 0.05 | 0.65 | 0.35 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.62 | 0.16 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 24.00 | 0.17 | 0.53 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.73 | 0.11 | 0.06 | -0.01 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 25.00 | 0.04 | 0.45 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.72 | 0.09 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.49 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.73 | -0.01 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.62 | -0.01 | 0.01 | 0.00 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.52 | -0.02 | 0.01 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.41 | -0.03 | 0.02 | -0.01 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.32 | -0.04 | 0.02 | -0.01 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.22 | -0.06 | 0.03 | -0.01 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.12 | -0.09 | 0.04 | -0.01 | 4/29/2026 | 5/1/2026 4:00:04 PM EST |
| 15.00 | 0.24 | 0.31 | 0.28 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.69 | -0.12 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.50 | 0.04 | 0.48 | 0.26 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.57 | -0.15 | 0.06 | -0.02 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 16.00 | 0.41 | 0.61 | 0.51 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.70 | -0.19 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 16.50 | 0.47 | 0.76 | 0.62 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.68 | -0.23 | 0.08 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.00 | 0.67 | 0.92 | 0.80 | 0.68 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.69 | -0.28 | 0.09 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 0.84 | 1.11 | 0.98 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.68 | -0.33 | 0.10 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.00 | 1.04 | 1.47 | 1.26 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.71 | -0.38 | 0.10 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 18.50 | 1.27 | 1.56 | 1.42 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.67 | -0.43 | 0.10 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.00 | 1.54 | 1.70 | 1.62 | 1.57 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.64 | -0.49 | 0.11 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 19.50 | 1.84 | 2.12 | 1.98 | 1.88 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.67 | -0.54 | 0.11 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.00 | 2.17 | 2.44 | 2.31 | % | 0.12 | 0 | 0 | 0.67 | -0.59 | 0.11 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 20.50 | 2.53 | 2.79 | 2.66 | % | 0.13 | 0 | 0 | 0.68 | -0.64 | 0.10 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 21.00 | 2.90 | 3.15 | 3.03 | 2.78 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.68 | -0.68 | 0.10 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 21.50 | 2.95 | 3.60 | 3.28 | 4.78 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.59 | -0.73 | 0.09 | -0.02 | 4/23/2026 | 5/1/2026 4:00:04 PM EST |
| 22.00 | 2.53 | 4.30 | 3.42 | % | 0.16 | 0 | 0 | 0.94 | -0.77 | 0.09 | -0.02 | 5/1/2026 4:00:04 PM EST | |||
| 22.50 | 2.89 | 4.95 | 3.92 | % | 0.17 | 0 | 0 | 1.07 | -0.80 | 0.08 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 23.00 | 3.05 | 5.35 | 4.20 | % | 0.18 | 0 | 0 | 1.08 | -0.84 | 0.07 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 24.00 | 4.20 | 6.40 | 5.30 | % | 0.22 | 0 | 0 | 1.21 | -0.89 | 0.06 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 25.00 | 5.15 | 7.50 | 6.33 | % | 0.25 | 0 | 0 | 1.35 | -0.91 | 0.04 | -0.01 | 5/1/2026 4:00:04 PM EST | |||
| 30.00 | 10.05 | 13.35 | 11.70 | % | 0.39 | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 5/1/2026 4:00:04 PM EST |