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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.50 | 18.20 | 16.85 | % | 6.74 | 0 | 9 | 8.03 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 5.00 | 13.00 | 15.15 | 14.08 | 11.25 | 0.00 | 0.00% | 2.82 | 0 | 429 | 3.49 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/1/2026 4:00:04 PM EST |
| 7.50 | 10.55 | 12.80 | 11.68 | 11.22 | 0.00 | 0.00% | 1.56 | 0 | 57 | 2.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 10.00 | 8.50 | 10.45 | 9.48 | 8.43 | 0.00 | 0.00% | 0.95 | 0 | 215 | 2.00 | 0.97 | 0.01 | 0.00 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 12.50 | 6.25 | 7.00 | 6.63 | 7.00 | 0.00 | 0.00% | 0.53 | 0 | 359 | 0.73 | 0.91 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.00 | 4.25 | 4.80 | 4.53 | 4.57 | 0.00 | 0.00% | 0.30 | 0 | 1,073 | 0.70 | 0.80 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 2.71 | 2.98 | 2.85 | 2.80 | 0.00 | 0.00% | 0.16 | 0 | 1,623 | 0.65 | 0.65 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.00 | 1.60 | 1.71 | 1.66 | 1.64 | 0.00 | 0.00% | 0.08 | 0 | 5,384 | 0.62 | 0.48 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 22.50 | 0.91 | 0.97 | 0.94 | 0.93 | 0.00 | 0.00% | 0.04 | 0 | 1,444 | 0.61 | 0.32 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 25.00 | 0.50 | 0.56 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3,956 | 0.62 | 0.22 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 30.00 | 0.15 | 0.29 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2,409 | 0.67 | 0.10 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 35.00 | 0.04 | 0.28 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,103 | 0.75 | 0.05 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 40.00 | 0.02 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,716 | 0.77 | 0.03 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.61 | 0.31 | % | 0.12 | 0 | 20 | 3.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.92 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.07 | 0.04 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.08 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 947 | 1.01 | -0.03 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 12.50 | 0.20 | 0.50 | 0.35 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2,069 | 0.77 | -0.09 | 0.02 | -0.01 | 4/28/2026 | 5/1/2026 4:00:04 PM EST |
| 15.00 | 0.60 | 0.75 | 0.68 | 0.68 | 0.00 | 0.00% | 0.05 | 0 | 2,189 | 0.66 | -0.20 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 1.37 | 1.59 | 1.48 | 1.49 | 0.00 | 0.00% | 0.08 | 0 | 834 | 0.63 | -0.35 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.00 | 2.82 | 2.93 | 2.88 | 2.76 | 0.00 | 0.00% | 0.14 | 0 | 3,450 | 0.64 | -0.52 | 0.07 | -0.02 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 22.50 | 4.50 | 4.80 | 4.65 | 4.54 | 0.00 | 0.00% | 0.21 | 0 | 93 | 0.65 | -0.68 | 0.07 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 25.00 | 6.10 | 7.00 | 6.55 | 8.92 | 0.00 | 0.00% | 0.26 | 0 | 352 | 0.79 | -0.78 | 0.05 | -0.01 | 3/26/2026 | 5/1/2026 4:00:04 PM EST |
| 30.00 | 10.75 | 11.75 | 11.25 | 11.95 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.95 | -0.90 | 0.03 | -0.01 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 35.00 | 14.55 | 17.90 | 16.23 | % | 0.46 | 0 | 5 | 1.57 | -0.95 | 0.02 | 0.00 | 5/1/2026 4:00:04 PM EST | |||
| 40.00 | 20.10 | 23.35 | 21.73 | % | 0.54 | 0 | 0 | 1.94 | -0.97 | 0.01 | 0.00 | 5/1/2026 4:00:04 PM EST |