Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $18.50 as of 6/18/2026 12:45:38 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 | 14.95 | 18.25 | 16.60 | 18.75 | 0.00 | 0.00% | 6.64 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 4:00:00 PM EST |
| 5.00 | 12.60 | 15.75 | 14.18 | 20.70 | 0.00 | 0.00% | 2.84 | 0 | 429 | 6.42 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 4:00:00 PM EST |
| 7.50 | 11.00 | 13.25 | 12.13 | 12.05 | 0.00 | 0.00% | 1.62 | 0 | 57 | 4.55 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:00 PM EST |
| 10.00 | 8.45 | 10.20 | 9.33 | 8.71 | -1.33 | -13.25% | 0.93 | 2 | 188 | 2.89 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 12.50 | 5.95 | 6.80 | 6.38 | 7.20 | 0.00 | 0.00% | 0.51 | 0 | 384 | 1.36 | 0.98 | 0.01 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 15.00 | 3.60 | 4.30 | 3.95 | 3.36 | -1.39 | -29.27% | 0.26 | 1 | 722 | 0.89 | 0.90 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 17.50 | 2.05 | 2.37 | 2.21 | 2.09 | +0.09 | +4.50% | 0.13 | 130 | 1,553 | 0.67 | 0.70 | 0.10 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 20.00 | 0.96 | 1.02 | 0.99 | 1.00 | +0.10 | +11.12% | 0.05 | 5,264 | 11,332 | 0.67 | 0.42 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 22.50 | 0.37 | 0.43 | 0.40 | 0.40 | +0.05 | +14.29% | 0.02 | 225 | 2,750 | 0.68 | 0.21 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 25.00 | 0.12 | 0.18 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 1,383 | 11,762 | 0.69 | 0.10 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 30.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 402 | 5,165 | 0.80 | 0.02 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 3,328 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 4,399 | 1.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 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 | 0.45 | 0.23 | % | 0.09 | 0 | 20 | 5.75 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 62 | 3.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/18/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 121 | 2.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/18/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 816 | 1.35 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 12.50 | 0.02 | 0.07 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 9 | 2,268 | 0.79 | -0.02 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 15.00 | 0.17 | 0.19 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 564 | 2,475 | 0.69 | -0.10 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 17.50 | 0.72 | 0.78 | 0.75 | 0.76 | -0.08 | -9.53% | 0.04 | 1,606 | 3,610 | 0.66 | -0.30 | 0.10 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 20.00 | 1.98 | 2.14 | 2.06 | 2.03 | -0.22 | -9.78% | 0.10 | 67 | 6,965 | 0.67 | -0.58 | 0.11 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 22.50 | 3.80 | 4.20 | 4.00 | 4.06 | +0.06 | +1.50% | 0.18 | 36 | 2,556 | 0.70 | -0.79 | 0.08 | -0.02 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 25.00 | 6.10 | 6.70 | 6.40 | 6.85 | +1.28 | +22.98% | 0.26 | 3 | 559 | 1.07 | -0.90 | 0.05 | -0.01 | 6/18/2026 | 6/18/2026 4:00:00 PM EST |
| 30.00 | 10.60 | 12.50 | 11.55 | 10.53 | 0.00 | 0.00% | 0.39 | 0 | 115 | 1.95 | -0.98 | 0.01 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 35.00 | 15.60 | 16.95 | 16.28 | 15.53 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:00 PM EST |
| 40.00 | 20.50 | 22.50 | 21.50 | 16.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 4:00:00 PM EST |