Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $17.23 as of 5/7/2026 12:47:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.05 | 16.55 | 15.30 | 14.80 | 0.00 | 0.00% | 6.12 | 0 | 2 | 8.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 3:59:56 PM EST |
| 5.00 | 11.40 | 14.30 | 12.85 | 9.92 | 0.00 | 0.00% | 2.57 | 0 | 5 | 5.38 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/7/2026 3:59:56 PM EST |
| 7.50 | 9.15 | 11.60 | 10.38 | 7.80 | 0.00 | 0.00% | 1.38 | 0 | 10 | 3.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/7/2026 3:59:56 PM EST |
| 10.00 | 5.60 | 9.10 | 7.35 | 7.50 | 0.00 | 0.00% | 0.73 | 0 | 67 | 2.59 | 0.99 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 3:59:56 PM EST |
| 12.50 | 4.75 | 5.50 | 5.13 | 4.90 | +0.10 | +2.09% | 0.41 | 1 | 308 | 1.16 | 0.93 | 0.03 | -0.01 | 5/7/2026 | 5/7/2026 3:59:56 PM EST |
| 15.00 | 2.68 | 3.20 | 2.94 | 2.91 | +0.11 | +3.93% | 0.20 | 21 | 583 | 0.66 | 0.78 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 3:59:56 PM EST |
| 17.50 | 1.32 | 1.41 | 1.37 | 1.40 | +0.09 | +6.87% | 0.08 | 118 | 1,707 | 0.60 | 0.53 | 0.11 | -0.02 | 5/7/2026 | 5/7/2026 3:59:56 PM EST |
| 20.00 | 0.50 | 0.61 | 0.56 | 0.56 | 0.00 | 0.00% | 0.03 | 213 | 10,377 | 0.60 | 0.29 | 0.09 | -0.02 | 5/7/2026 | 5/7/2026 3:59:56 PM EST |
| 22.50 | 0.20 | 0.25 | 0.23 | 0.20 | -0.06 | -23.08% | 0.01 | 138 | 3,460 | 0.62 | 0.15 | 0.06 | -0.01 | 5/7/2026 | 5/7/2026 3:59:56 PM EST |
| 25.00 | 0.04 | 0.33 | 0.19 | 0.11 | -0.02 | -15.39% | 0.01 | 78 | 4,985 | 0.72 | 0.07 | 0.03 | -0.01 | 5/7/2026 | 5/7/2026 3:59:56 PM EST |
| 30.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 139 | 5,492 | 0.77 | 0.02 | 0.01 | 0.00 | 5/7/2026 | 5/7/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 1,045 | 1.01 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/7/2026 3:59:56 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 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.87 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/7/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 84 | 2.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.29 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/7/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.03 | -75.00% | 0.01 | 2 | 495 | 1.24 | -0.01 | 0.01 | 0.00 | 5/7/2026 | 5/7/2026 3:59:56 PM EST |
| 12.50 | 0.10 | 0.34 | 0.22 | 0.12 | 0.00 | 0.00% | 0.02 | 14 | 871 | 0.79 | -0.07 | 0.03 | -0.01 | 5/7/2026 | 5/7/2026 3:59:56 PM EST |
| 15.00 | 0.47 | 0.50 | 0.49 | 0.49 | +0.01 | +2.09% | 0.03 | 304 | 3,867 | 0.62 | -0.22 | 0.08 | -0.02 | 5/7/2026 | 5/7/2026 3:59:56 PM EST |
| 17.50 | 1.45 | 1.52 | 1.49 | 1.46 | -0.04 | -2.67% | 0.09 | 53 | 4,098 | 0.61 | -0.47 | 0.11 | -0.02 | 5/7/2026 | 5/7/2026 3:59:56 PM EST |
| 20.00 | 3.10 | 3.50 | 3.30 | 3.13 | -0.15 | -4.58% | 0.16 | 8 | 1,934 | 0.66 | -0.71 | 0.09 | -0.02 | 5/7/2026 | 5/7/2026 3:59:56 PM EST |
| 22.50 | 5.10 | 5.60 | 5.35 | 5.37 | -0.13 | -2.37% | 0.24 | 1 | 527 | 0.79 | -0.85 | 0.06 | -0.01 | 5/7/2026 | 5/7/2026 3:59:56 PM EST |
| 25.00 | 7.20 | 7.95 | 7.58 | 6.50 | 0.00 | 0.00% | 0.30 | 0 | 220 | 0.88 | -0.93 | 0.03 | -0.01 | 5/1/2026 | 5/7/2026 3:59:56 PM EST |
| 30.00 | 11.40 | 13.65 | 12.53 | 12.86 | 0.00 | 0.00% | 0.42 | 0 | 100 | 1.64 | -0.98 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 3:59:56 PM EST |
| 35.00 | 16.40 | 18.65 | 17.53 | 17.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/7/2026 3:59:56 PM EST |