Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $22.89 as of 6/1/2026 3:43:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 12.65 | 15.75 | 14.20 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:54 AM EST | |||
| 12.00 | 11.65 | 14.85 | 13.25 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:54 AM EST | |||
| 13.00 | 10.65 | 13.85 | 12.25 | % | 0.94 | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 14.00 | 10.05 | 12.60 | 11.33 | 10.45 | 0.00 | 0.00% | 0.81 | 0 | 1 | 2.31 | 0.99 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 14.50 | 9.30 | 12.15 | 10.73 | % | 0.74 | 0 | 0 | 2.23 | 0.99 | 0.00 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 15.00 | 8.80 | 11.25 | 10.03 | % | 0.67 | 0 | 0 | 1.90 | 0.98 | 0.01 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 15.50 | 8.35 | 11.15 | 9.75 | % | 0.63 | 0 | 0 | 2.03 | 0.98 | 0.01 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 16.00 | 7.85 | 10.70 | 9.28 | % | 0.58 | 0 | 0 | 1.97 | 0.97 | 0.01 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 16.50 | 7.40 | 9.75 | 8.58 | % | 0.52 | 0 | 0 | 1.63 | 0.96 | 0.01 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 17.00 | 6.55 | 9.20 | 7.88 | % | 0.46 | 0 | 0 | 1.52 | 0.95 | 0.02 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 17.50 | 6.05 | 9.30 | 7.68 | % | 0.44 | 0 | 0 | 1.74 | 0.94 | 0.02 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 18.00 | 5.55 | 8.30 | 6.93 | % | 0.39 | 0 | 0 | 1.42 | 0.93 | 0.02 | -0.02 | 6/2/2026 11:58:54 AM EST | |||
| 18.50 | 5.40 | 7.55 | 6.48 | % | 0.35 | 0 | 0 | 1.11 | 0.91 | 0.03 | -0.02 | 6/2/2026 11:58:54 AM EST | |||
| 19.00 | 5.15 | 7.40 | 6.28 | 5.09 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.31 | 0.89 | 0.03 | -0.02 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 19.50 | 5.25 | 7.45 | 6.35 | 2.30 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.47 | 0.87 | 0.03 | -0.02 | 5/28/2026 | 6/2/2026 11:58:54 AM EST |
| 20.00 | 4.90 | 5.75 | 5.33 | 5.75 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.86 | 0.85 | 0.04 | -0.02 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 20.50 | 4.60 | 6.85 | 5.73 | 4.25 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.93 | 0.82 | 0.04 | -0.03 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 21.00 | 4.10 | 4.90 | 4.50 | 5.19 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.56 | 0.80 | 0.05 | -0.03 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 21.50 | 3.90 | 5.15 | 4.53 | 4.91 | -0.09 | -1.80% | 0.21 | 1 | 3 | 0.77 | 0.77 | 0.05 | -0.03 | 6/2/2026 | 6/2/2026 11:58:54 AM EST |
| 22.00 | 3.65 | 4.20 | 3.93 | 2.95 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.67 | 0.74 | 0.05 | -0.03 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 22.50 | 3.35 | 4.10 | 3.73 | 4.36 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.73 | 0.71 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 23.00 | 2.83 | 3.55 | 3.19 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.84 | 0.68 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 23.50 | 2.73 | 3.40 | 3.07 | 1.89 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.82 | 0.65 | 0.06 | -0.03 | 5/29/2026 | 6/2/2026 11:58:54 AM EST |
| 24.00 | 2.51 | 3.25 | 2.88 | 2.85 | -0.58 | -16.91% | 0.12 | 1 | 11 | 0.74 | 0.62 | 0.06 | -0.04 | 6/2/2026 | 6/2/2026 11:58:54 AM EST |
| 24.50 | 2.25 | 2.80 | 2.53 | 2.60 | -0.65 | -20.00% | 0.10 | 2 | 172 | 0.70 | 0.59 | 0.06 | -0.04 | 6/2/2026 | 6/2/2026 11:58:54 AM EST |
| 25.00 | 2.31 | 2.60 | 2.46 | 2.60 | -0.30 | -10.35% | 0.10 | 124 | 169 | 0.71 | 0.56 | 0.06 | -0.04 | 6/2/2026 | 6/2/2026 11:58:54 AM EST |
| 26.00 | 1.85 | 2.66 | 2.26 | 2.30 | -0.25 | -9.81% | 0.09 | 2 | 46 | 0.82 | 0.50 | 0.06 | -0.04 | 6/2/2026 | 6/2/2026 11:58:54 AM EST |
| 26.50 | 1.69 | 2.00 | 1.85 | 1.80 | +0.22 | +13.93% | 0.07 | 1 | 1 | 0.74 | 0.47 | 0.06 | -0.04 | 6/2/2026 | 6/2/2026 11:58:54 AM EST |
| 27.00 | 1.43 | 2.74 | 2.09 | % | 0.08 | 0 | 0 | 0.88 | 0.44 | 0.06 | -0.04 | 6/2/2026 11:58:54 AM EST | |||
| 27.50 | 1.42 | 2.48 | 1.95 | 2.08 | 0.00 | 0.00% | 0.07 | 0 | 191 | 0.88 | 0.41 | 0.06 | -0.04 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 28.00 | 1.22 | 2.58 | 1.90 | 1.19 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.92 | 0.39 | 0.06 | -0.04 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 29.00 | 1.12 | 2.20 | 1.66 | 1.24 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.93 | 0.34 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 30.00 | 0.93 | 1.14 | 1.04 | 1.01 | -0.28 | -21.71% | 0.03 | 2 | 84 | 0.79 | 0.30 | 0.05 | -0.03 | 6/2/2026 | 6/2/2026 11:58:54 AM EST |
| 31.00 | 0.63 | 1.42 | 1.03 | % | 0.03 | 0 | 0 | 0.90 | 0.26 | 0.05 | -0.03 | 6/2/2026 11:58:54 AM EST | |||
| 32.00 | 0.60 | 1.34 | 0.97 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.90 | 0.23 | 0.04 | -0.03 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 33.00 | 0.00 | 1.26 | 0.63 | % | 0.02 | 0 | 0 | 1.10 | 0.19 | 0.04 | -0.03 | 6/2/2026 11:58:54 AM EST | |||
| 34.00 | 0.30 | 1.12 | 0.71 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.86 | 0.18 | 0.04 | -0.03 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 35.00 | 0.00 | 2.48 | 1.24 | % | 0.04 | 0 | 0 | 1.65 | 0.13 | 0.03 | -0.02 | 6/2/2026 11:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:54 AM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:54 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.71 | -0.01 | 0.00 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.63 | -0.01 | 0.00 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.36 | -0.02 | 0.01 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | -0.02 | 0.01 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.40 | -0.03 | 0.01 | -0.01 | 5/29/2026 | 6/2/2026 11:58:54 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | -0.04 | 0.01 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | -0.05 | 0.02 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.19 | -0.06 | 0.02 | -0.01 | 6/2/2026 11:58:54 AM EST | |||
| 18.00 | 0.00 | 0.54 | 0.27 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.00 | -0.07 | 0.02 | -0.02 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 18.50 | 0.00 | 0.83 | 0.42 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.70 | -0.09 | 0.03 | -0.02 | 5/29/2026 | 6/2/2026 11:58:54 AM EST |
| 19.00 | 0.23 | 0.64 | 0.44 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.75 | -0.11 | 0.03 | -0.02 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 19.50 | 0.16 | 0.72 | 0.44 | 0.44 | -0.11 | -20.00% | 0.02 | 2 | 1 | 0.80 | -0.13 | 0.03 | -0.02 | 6/2/2026 | 6/2/2026 11:58:54 AM EST |
| 20.00 | 0.44 | 0.74 | 0.59 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.78 | -0.15 | 0.04 | -0.02 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 20.50 | 0.53 | 0.86 | 0.70 | 0.70 | +0.05 | +7.70% | 0.03 | 1 | 3 | 0.76 | -0.18 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 11:58:54 AM EST |
| 21.00 | 0.54 | 1.08 | 0.81 | 0.75 | % | 0.04 | 1 | 0 | 0.83 | -0.20 | 0.05 | -0.03 | 6/2/2026 | 6/2/2026 11:58:54 AM EST | |
| 21.50 | 0.33 | 1.34 | 0.84 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.71 | -0.23 | 0.05 | -0.03 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 22.00 | 0.53 | 1.50 | 1.02 | % | 0.05 | 0 | 0 | 0.73 | -0.26 | 0.05 | -0.03 | 6/2/2026 11:58:54 AM EST | |||
| 22.50 | 1.08 | 1.77 | 1.43 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.82 | -0.29 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 23.00 | 1.25 | 1.75 | 1.50 | 1.38 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.78 | -0.32 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 23.50 | 1.49 | 2.14 | 1.82 | % | 0.08 | 0 | 0 | 0.79 | -0.35 | 0.06 | -0.03 | 6/2/2026 11:58:54 AM EST | |||
| 24.00 | 1.87 | 2.54 | 2.21 | 1.57 | -0.36 | -18.66% | 0.09 | 1 | 10 | 0.83 | -0.38 | 0.06 | -0.04 | 6/2/2026 | 6/2/2026 11:58:54 AM EST |
| 24.50 | 1.40 | 2.76 | 2.08 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.74 | -0.41 | 0.06 | -0.04 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 25.00 | 2.37 | 2.60 | 2.49 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.80 | -0.44 | 0.06 | -0.04 | 6/1/2026 | 6/2/2026 11:58:54 AM EST |
| 26.00 | 2.30 | 3.50 | 2.90 | % | 0.11 | 0 | 0 | 0.73 | -0.50 | 0.06 | -0.04 | 6/2/2026 11:58:54 AM EST | |||
| 26.50 | 2.60 | 3.80 | 3.20 | % | 0.12 | 0 | 0 | 0.73 | -0.53 | 0.06 | -0.04 | 6/2/2026 11:58:54 AM EST | |||
| 27.00 | 2.90 | 4.30 | 3.60 | % | 0.13 | 0 | 0 | 0.75 | -0.56 | 0.06 | -0.04 | 6/2/2026 11:58:54 AM EST | |||
| 27.50 | 3.25 | 4.65 | 3.95 | % | 0.14 | 0 | 0 | 0.75 | -0.59 | 0.06 | -0.04 | 6/2/2026 11:58:54 AM EST | |||
| 28.00 | 3.60 | 5.20 | 4.40 | % | 0.16 | 0 | 0 | 0.78 | -0.61 | 0.06 | -0.04 | 6/2/2026 11:58:54 AM EST | |||
| 29.00 | 4.30 | 5.65 | 4.98 | % | 0.17 | 0 | 0 | 0.70 | -0.66 | 0.06 | -0.03 | 6/2/2026 11:58:54 AM EST | |||
| 30.00 | 5.85 | 6.60 | 6.23 | % | 0.21 | 0 | 0 | 0.90 | -0.70 | 0.05 | -0.03 | 6/2/2026 11:58:54 AM EST | |||
| 31.00 | 5.80 | 7.55 | 6.68 | 6.73 | % | 0.22 | 1 | 0 | 1.09 | -0.74 | 0.05 | -0.03 | 6/2/2026 | 6/2/2026 11:58:54 AM EST | |
| 32.00 | 6.70 | 8.00 | 7.35 | % | 0.23 | 0 | 0 | 1.46 | -0.77 | 0.04 | -0.03 | 6/2/2026 11:58:54 AM EST | |||
| 33.00 | 8.45 | 9.20 | 8.83 | 8.88 | % | 0.27 | 1 | 0 | 1.48 | -0.81 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 11:58:54 AM EST | |
| 34.00 | 8.45 | 10.90 | 9.68 | % | 0.28 | 0 | 0 | 1.43 | -0.82 | 0.04 | -0.03 | 6/2/2026 11:58:54 AM EST | |||
| 35.00 | 9.35 | 11.90 | 10.63 | % | 0.30 | 0 | 0 | 1.49 | -0.87 | 0.03 | -0.02 | 6/2/2026 11:58:54 AM EST |