Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $22.02 as of 6/5/2026 8:12:34 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 | 18.70 | 20.00 | 19.35 | 23.00 | 0.00 | 0.00% | 7.74 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:56 PM EST |
| 5.00 | 16.20 | 17.50 | 16.85 | 15.12 | 0.00 | 0.00% | 3.37 | 0 | 15 | 8.06 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:56 PM EST |
| 7.50 | 13.70 | 15.20 | 14.45 | 14.60 | 0.00 | 0.00% | 1.93 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:56 PM EST |
| 9.00 | 12.15 | 13.70 | 12.93 | % | 1.44 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 10.00 | 11.20 | 12.50 | 11.85 | 13.10 | 0.00 | 0.00% | 1.19 | 0 | 66 | 4.91 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 11.00 | 10.15 | 11.65 | 10.90 | % | 0.99 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 11.50 | 9.65 | 10.90 | 10.28 | % | 0.89 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 12.00 | 9.20 | 10.65 | 9.93 | % | 0.83 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 12.50 | 8.65 | 9.90 | 9.28 | 9.57 | 0.00 | 0.00% | 0.74 | 0 | 266 | 3.45 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 13.00 | 8.20 | 9.40 | 8.80 | 6.43 | 0.00 | 0.00% | 0.68 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:56 PM EST |
| 13.50 | 7.70 | 8.95 | 8.33 | 5.80 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:56 PM EST |
| 14.00 | 7.25 | 8.40 | 7.83 | 11.51 | 0.00 | 0.00% | 0.56 | 0 | 3 | 2.99 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:56 PM EST |
| 14.50 | 6.75 | 7.95 | 7.35 | % | 0.51 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 15.00 | 6.40 | 7.50 | 6.95 | 6.90 | 0.00 | 0.00% | 0.46 | 0 | 1,311 | 2.25 | 0.99 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 15.50 | 5.70 | 7.00 | 6.35 | 4.07 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.52 | 0.99 | 0.01 | 0.00 | 5/26/2026 | 6/5/2026 3:59:56 PM EST |
| 16.00 | 5.25 | 6.50 | 5.88 | % | 0.37 | 0 | 0 | 2.37 | 0.98 | 0.01 | -0.01 | 6/5/2026 3:59:56 PM EST | |||
| 16.50 | 4.75 | 5.90 | 5.33 | 8.34 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.27 | 0.97 | 0.02 | -0.01 | 6/1/2026 | 6/5/2026 3:59:56 PM EST |
| 17.00 | 4.20 | 5.55 | 4.88 | 2.87 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.13 | 0.95 | 0.03 | -0.01 | 5/28/2026 | 6/5/2026 3:59:56 PM EST |
| 17.50 | 4.00 | 5.00 | 4.50 | 4.55 | 0.00 | 0.00% | 0.26 | 0 | 1,884 | 1.50 | 0.94 | 0.03 | -0.02 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 18.00 | 3.50 | 4.55 | 4.03 | 4.17 | 0.00 | 0.00% | 0.22 | 0 | 265 | 1.38 | 0.91 | 0.05 | -0.02 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 18.50 | 3.10 | 4.20 | 3.65 | 3.71 | 0.00 | 0.00% | 0.20 | 0 | 184 | 1.31 | 0.89 | 0.06 | -0.03 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 19.00 | 2.65 | 3.60 | 3.13 | 3.79 | 0.00 | 0.00% | 0.16 | 0 | 492 | 1.27 | 0.86 | 0.07 | -0.03 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 19.50 | 2.33 | 3.20 | 2.77 | 2.95 | 0.00 | 0.00% | 0.14 | 0 | 10,841 | 1.22 | 0.82 | 0.08 | -0.03 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 20.00 | 1.95 | 2.49 | 2.22 | 2.15 | -0.34 | -13.66% | 0.11 | 6 | 11,584 | 1.17 | 0.77 | 0.10 | -0.04 | 6/8/2026 | 6/5/2026 3:59:56 PM EST |
| 20.50 | 1.55 | 2.54 | 2.05 | 2.17 | 0.00 | 0.00% | 0.10 | 0 | 774 | 0.81 | 0.72 | 0.11 | -0.04 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 21.00 | 1.36 | 2.10 | 1.73 | 1.91 | 0.00 | 0.00% | 0.08 | 0 | 573 | 0.82 | 0.66 | 0.12 | -0.05 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 21.50 | 1.03 | 1.81 | 1.42 | 1.61 | 0.00 | 0.00% | 0.07 | 0 | 250 | 0.76 | 0.60 | 0.12 | -0.05 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 22.00 | 0.89 | 1.24 | 1.07 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 421 | 0.83 | 0.53 | 0.12 | -0.05 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 22.50 | 0.72 | 1.24 | 0.98 | 1.03 | -0.07 | -6.37% | 0.04 | 2 | 3,339 | 0.80 | 0.48 | 0.12 | -0.05 | 6/8/2026 | 6/5/2026 3:59:56 PM EST |
| 23.00 | 0.55 | 1.07 | 0.81 | 0.91 | 0.00 | 0.00% | 0.04 | 0 | 702 | 0.82 | 0.42 | 0.12 | -0.05 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 23.50 | 0.43 | 0.88 | 0.66 | % | 0.03 | 0 | 0 | EST | |||||||
| 24.00 | 0.37 | 0.65 | 0.51 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1,519 | 0.82 | 0.32 | 0.10 | -0.05 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 24.50 | 0.30 | 0.61 | 0.46 | % | 0.02 | 0 | 0 | EST | |||||||
| 25.00 | 0.23 | 0.38 | 0.31 | 0.40 | -0.06 | -13.05% | 0.01 | 1 | 5,700 | 0.84 | 0.24 | 0.09 | -0.04 | 6/8/2026 | 6/5/2026 3:59:56 PM EST |
| 25.50 | 0.16 | 0.45 | 0.31 | 0.25 | % | 0.01 | 1 | 0 | 6/8/2026 | EST | |||||
| 26.00 | 0.10 | 0.30 | 0.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 907 | 0.79 | 0.17 | 0.07 | -0.04 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 26.50 | 0.10 | 0.34 | 0.22 | % | 0.01 | 0 | 0 | EST | |||||||
| 27.00 | 0.08 | 0.29 | 0.19 | 0.18 | -0.02 | -10.00% | 0.01 | 1 | 199 | 0.86 | 0.12 | 0.06 | -0.03 | 6/8/2026 | 6/5/2026 3:59:56 PM EST |
| 27.50 | 0.04 | 0.19 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.03 | 0.10 | 0.05 | -0.02 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 28.00 | 0.01 | 0.23 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.16 | 0.08 | 0.04 | -0.02 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.18 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.22 | 0.05 | 0.03 | -0.01 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 30.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 5,455 | 0.93 | 0.03 | 0.02 | -0.01 | 6/8/2026 | 6/5/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.07 | 0.02 | 0.01 | -0.01 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.40 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.08 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.01 | 0.01 | 0.00 | 6/3/2026 | 6/5/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.57 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:56 PM EST |
| 35.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,042 | 1.27 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 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 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.81 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/5/2026 3:59:56 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 502 | 2.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 11.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 12.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,057 | 1.31 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 13.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.64 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:56 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,223 | 0.95 | -0.01 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.39 | -0.01 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,307 | 1.34 | -0.02 | 0.01 | -0.01 | 6/4/2026 | 6/5/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.09 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.05 | -0.03 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 17.00 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.91 | -0.05 | 0.03 | -0.01 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 17.50 | 0.04 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5,174 | 0.95 | -0.06 | 0.03 | -0.02 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 18.00 | 0.04 | 0.21 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.81 | -0.09 | 0.05 | -0.02 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 18.50 | 0.10 | 0.28 | 0.19 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 609 | 0.83 | -0.11 | 0.06 | -0.03 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 19.00 | 0.16 | 0.36 | 0.26 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 980 | 0.82 | -0.14 | 0.07 | -0.03 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 19.50 | 0.25 | 0.50 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 248 | 0.74 | -0.18 | 0.08 | -0.03 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 20.00 | 0.33 | 0.63 | 0.48 | 0.48 | +0.08 | +20.00% | 0.02 | 3 | 1,148 | 0.72 | -0.23 | 0.10 | -0.04 | 6/8/2026 | 6/5/2026 3:59:56 PM EST |
| 20.50 | 0.49 | 0.89 | 0.69 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.77 | -0.28 | 0.11 | -0.04 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 21.00 | 0.63 | 1.09 | 0.86 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.73 | -0.34 | 0.12 | -0.05 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 21.50 | 0.82 | 1.36 | 1.09 | 1.09 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.84 | -0.40 | 0.12 | -0.05 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 22.00 | 0.98 | 1.64 | 1.31 | 1.27 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.82 | -0.47 | 0.12 | -0.05 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 22.50 | 1.28 | 1.97 | 1.63 | 1.68 | 0.00 | 0.00% | 0.07 | 0 | 615 | 0.80 | -0.52 | 0.12 | -0.05 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 23.00 | 1.63 | 2.33 | 1.98 | 2.01 | 0.00 | 0.00% | 0.09 | 0 | 102 | 0.81 | -0.58 | 0.12 | -0.05 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 23.50 | 1.92 | 2.71 | 2.32 | % | 0.10 | 0 | 0 | EST | |||||||
| 24.00 | 2.28 | 3.15 | 2.72 | 1.64 | 0.00 | 0.00% | 0.11 | 0 | 72 | 0.88 | -0.68 | 0.10 | -0.05 | 6/4/2026 | 6/5/2026 3:59:56 PM EST |
| 24.50 | 2.66 | 3.55 | 3.11 | % | 0.13 | 0 | 0 | EST | |||||||
| 25.00 | 3.05 | 4.10 | 3.58 | 2.95 | 0.00 | 0.00% | 0.14 | 0 | 208 | 1.13 | -0.76 | 0.09 | -0.04 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 25.50 | 3.40 | 4.50 | 3.95 | % | 0.15 | 0 | 0 | EST | |||||||
| 26.00 | 3.90 | 5.00 | 4.45 | 2.23 | 0.00 | 0.00% | 0.17 | 0 | 80 | 1.25 | -0.83 | 0.07 | -0.04 | 6/1/2026 | 6/5/2026 3:59:56 PM EST |
| 26.50 | 4.25 | 5.40 | 4.83 | % | 0.18 | 0 | 0 | EST | |||||||
| 27.00 | 4.70 | 5.80 | 5.25 | 3.15 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.24 | -0.88 | 0.06 | -0.03 | 6/2/2026 | 6/5/2026 3:59:56 PM EST |
| 27.50 | 5.20 | 6.45 | 5.83 | 3.05 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.38 | -0.90 | 0.05 | -0.02 | 6/1/2026 | 6/5/2026 3:59:56 PM EST |
| 28.00 | 5.65 | 6.85 | 6.25 | 5.86 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.45 | -0.92 | 0.04 | -0.02 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 29.00 | 6.65 | 7.85 | 7.25 | % | 0.25 | 0 | 0 | 1.53 | -0.95 | 0.03 | -0.01 | 6/5/2026 3:59:56 PM EST | |||
| 30.00 | 7.95 | 8.75 | 8.35 | 5.20 | 0.00 | 0.00% | 0.28 | 0 | 30 | 1.59 | -0.97 | 0.02 | -0.01 | 6/1/2026 | 6/5/2026 3:59:56 PM EST |
| 31.00 | 8.55 | 9.80 | 9.18 | % | 0.30 | 0 | 0 | 1.74 | -0.98 | 0.01 | -0.01 | 6/5/2026 3:59:56 PM EST | |||
| 32.00 | 9.55 | 10.85 | 10.20 | % | 0.32 | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 33.00 | 10.55 | 11.80 | 11.18 | % | 0.34 | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 34.00 | 10.95 | 13.20 | 12.08 | % | 0.36 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:56 PM EST | |||
| 35.00 | 12.55 | 13.80 | 13.18 | 14.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:56 PM EST |