Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $17.81 as of 4/22/2026 10:27:06 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 | 14.50 | 17.60 | 16.05 | % | 6.42 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 4/22/2026 11:58:50 AM EST | |||
| 5.00 | 12.00 | 14.90 | 13.45 | 9.92 | 0.00 | 0.00% | 2.69 | 0 | 5 | 4.13 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/22/2026 11:58:50 AM EST |
| 7.50 | 10.15 | 12.20 | 11.18 | 7.80 | 0.00 | 0.00% | 1.49 | 0 | 10 | 2.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 11:58:50 AM EST |
| 10.00 | 8.05 | 8.45 | 8.25 | 8.45 | -0.05 | -0.59% | 0.82 | 15 | 64 | 1.35 | 0.97 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 12.50 | 5.90 | 6.40 | 6.15 | 5.90 | 0.00 | 0.00% | 0.49 | 0 | 303 | 0.88 | 0.90 | 0.03 | -0.01 | 4/20/2026 | 4/22/2026 11:58:50 AM EST |
| 15.00 | 3.95 | 4.10 | 4.03 | 4.23 | 0.00 | 0.00% | 0.27 | 0 | 559 | 0.86 | 0.78 | 0.05 | -0.02 | 4/21/2026 | 4/22/2026 11:58:50 AM EST |
| 17.50 | 2.46 | 2.57 | 2.52 | 2.50 | +0.06 | +2.46% | 0.14 | 4 | 1,432 | 0.74 | 0.62 | 0.07 | -0.02 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 20.00 | 1.42 | 1.49 | 1.46 | 1.41 | -0.08 | -5.37% | 0.07 | 2,969 | 3,928 | 0.75 | 0.44 | 0.07 | -0.02 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 22.50 | 0.73 | 0.88 | 0.81 | 0.85 | +0.05 | +6.25% | 0.04 | 29 | 2,522 | 0.75 | 0.29 | 0.06 | -0.02 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 25.00 | 0.43 | 0.49 | 0.46 | 0.49 | 0.00 | 0.00% | 0.02 | 17 | 4,743 | 0.76 | 0.18 | 0.05 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 30.00 | 0.16 | 0.21 | 0.19 | 0.21 | +0.02 | +10.53% | 0.01 | 64 | 5,247 | 0.80 | 0.08 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 35.00 | 0.06 | 0.13 | 0.10 | 0.12 | +0.05 | +71.43% | 0.00 | 8 | 962 | 0.87 | 0.03 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 11:58:50 AM 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 | 0.37 | 0.19 | % | 0.08 | 0 | 100 | 3.84 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:50 AM EST | |||
| 5.00 | 0.00 | 0.43 | 0.22 | % | 0.04 | 0 | 80 | 2.58 | 0.00 | 0.00 | 0.00 | 4/22/2026 11:58:50 AM EST | |||
| 7.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.25 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 11:58:50 AM EST |
| 10.00 | 0.07 | 0.17 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 450 | 0.95 | -0.03 | 0.01 | -0.01 | 4/21/2026 | 4/22/2026 11:58:50 AM EST |
| 12.50 | 0.31 | 0.34 | 0.33 | 0.35 | 0.00 | 0.00% | 0.03 | 12 | 717 | 0.85 | -0.10 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 15.00 | 0.78 | 0.87 | 0.83 | 0.81 | -0.07 | -7.96% | 0.06 | 16 | 2,743 | 0.79 | -0.22 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 17.50 | 1.75 | 1.82 | 1.79 | 1.76 | -0.08 | -4.35% | 0.10 | 47 | 3,562 | 0.76 | -0.38 | 0.07 | -0.02 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 20.00 | 3.15 | 3.30 | 3.23 | 3.20 | -0.13 | -3.91% | 0.16 | 1 | 2,036 | 0.76 | -0.56 | 0.07 | -0.02 | 4/22/2026 | 4/22/2026 11:58:50 AM EST |
| 22.50 | 4.70 | 5.20 | 4.95 | 5.00 | 0.00 | 0.00% | 0.22 | 0 | 538 | 0.69 | -0.71 | 0.06 | -0.02 | 4/20/2026 | 4/22/2026 11:58:50 AM EST |
| 25.00 | 6.85 | 7.40 | 7.13 | 8.00 | 0.00 | 0.00% | 0.29 | 0 | 231 | 0.67 | -0.82 | 0.05 | -0.01 | 4/15/2026 | 4/22/2026 11:58:50 AM EST |
| 30.00 | 11.65 | 12.10 | 11.88 | 13.93 | 0.00 | 0.00% | 0.40 | 0 | 100 | 0.98 | -0.92 | 0.03 | -0.01 | 4/8/2026 | 4/22/2026 11:58:50 AM EST |
| 35.00 | 15.70 | 17.35 | 16.53 | % | 0.47 | 0 | 0 | 1.35 | -0.97 | 0.01 | 0.00 | 4/22/2026 11:58:50 AM EST |