Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $19.88 as of 6/17/2026 4:01:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 9.35 | 11.65 | 10.50 | 10.55 | % | 1.17 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:05 PM EST | |
| 10.00 | 8.35 | 10.65 | 9.50 | 9.55 | % | 0.95 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:05 PM EST | |
| 11.00 | 7.20 | 9.70 | 8.45 | % | 0.77 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:05 PM EST | |||
| 12.00 | 6.15 | 8.70 | 7.43 | 7.55 | % | 0.62 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 4:00:05 PM EST | |
| 12.50 | 5.65 | 8.20 | 6.93 | % | 0.55 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/17/2026 4:00:05 PM EST | |||
| 13.00 | 5.10 | 7.70 | 6.40 | 7.35 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/17/2026 4:00:05 PM EST |
| 13.50 | 4.65 | 7.20 | 5.93 | % | 0.44 | 0 | 0 | 3.29 | 0.99 | 0.01 | -0.01 | 6/17/2026 4:00:05 PM EST | |||
| 14.00 | 4.10 | 6.70 | 5.40 | % | 0.39 | 0 | 0 | 3.08 | 0.99 | 0.01 | -0.01 | 6/17/2026 4:00:05 PM EST | |||
| 14.50 | 3.60 | 6.25 | 4.93 | 5.98 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.89 | 0.97 | 0.02 | -0.01 | 5/28/2026 | 6/17/2026 4:00:05 PM EST |
| 15.00 | 3.35 | 4.95 | 4.15 | % | 0.28 | 0 | 0 | 2.23 | 0.95 | 0.03 | -0.02 | 6/17/2026 4:00:05 PM EST | |||
| 15.50 | 2.90 | 5.30 | 4.10 | 6.25 | 0.00 | 0.00% | 0.26 | 0 | 40 | 2.59 | 0.93 | 0.05 | -0.02 | 5/29/2026 | 6/17/2026 4:00:05 PM EST |
| 16.00 | 2.45 | 4.85 | 3.65 | 5.79 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.45 | 0.89 | 0.07 | -0.02 | 6/9/2026 | 6/17/2026 4:00:05 PM EST |
| 16.50 | 2.10 | 4.50 | 3.30 | % | 0.20 | 0 | 0 | 2.30 | 0.84 | 0.09 | -0.03 | 6/17/2026 4:00:05 PM EST | |||
| 17.00 | 1.65 | 3.95 | 2.80 | 6.02 | 0.00 | 0.00% | 0.16 | 0 | 41 | 1.60 | 0.78 | 0.11 | -0.03 | 5/29/2026 | 6/17/2026 4:00:05 PM EST |
| 17.50 | 1.36 | 2.23 | 1.80 | 1.87 | -0.91 | -32.74% | 0.10 | 2 | 2 | 0.76 | 0.71 | 0.13 | -0.04 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 18.00 | 1.17 | 2.23 | 1.70 | 2.30 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.88 | 0.64 | 0.14 | -0.04 | 6/15/2026 | 6/17/2026 4:00:05 PM EST |
| 18.50 | 0.83 | 1.41 | 1.12 | 1.07 | -0.93 | -46.50% | 0.06 | 4 | 9 | 0.72 | 0.56 | 0.15 | -0.04 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 19.00 | 0.68 | 1.25 | 0.97 | 1.17 | -0.90 | -43.48% | 0.05 | 27 | 4 | 0.72 | 0.49 | 0.15 | -0.04 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 19.50 | 0.43 | 1.01 | 0.72 | 0.87 | -0.28 | -24.35% | 0.04 | 12 | 28 | 0.74 | 0.42 | 0.15 | -0.04 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 20.00 | 0.42 | 0.81 | 0.62 | 0.64 | -0.38 | -37.26% | 0.03 | 10 | 153 | 0.73 | 0.35 | 0.14 | -0.04 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 20.50 | 0.31 | 0.85 | 0.58 | 0.58 | -0.27 | -31.77% | 0.03 | 28 | 207 | 0.80 | 0.29 | 0.13 | -0.04 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 21.00 | 0.23 | 0.48 | 0.36 | 0.52 | -0.22 | -29.73% | 0.02 | 169 | 80 | 0.72 | 0.24 | 0.12 | -0.03 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 21.50 | 0.22 | 0.51 | 0.37 | 0.30 | -0.25 | -45.46% | 0.02 | 14 | 63 | 0.80 | 0.19 | 0.11 | -0.03 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 22.00 | 0.12 | 0.32 | 0.22 | 0.20 | -0.25 | -55.56% | 0.01 | 11 | 350 | 0.74 | 0.15 | 0.09 | -0.02 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 22.50 | 0.08 | 0.26 | 0.17 | 0.25 | -0.08 | -24.25% | 0.01 | 62 | 89 | 0.73 | 0.12 | 0.08 | -0.02 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.08 | -33.34% | 0.01 | 23 | 1,615 | 0.78 | 0.09 | 0.07 | -0.02 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 23.50 | 0.01 | 0.23 | 0.12 | 0.12 | -0.10 | -45.46% | 0.01 | 4 | 388 | 0.72 | 0.07 | 0.05 | -0.01 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 24.00 | 0.01 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.74 | 0.05 | 0.04 | -0.01 | 6/16/2026 | 6/17/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 1.75 | 0.88 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.15 | 0.04 | 0.03 | -0.01 | 6/15/2026 | 6/17/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.12 | 0.03 | 0.03 | -0.01 | 6/16/2026 | 6/17/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.02 | 0.02 | -0.01 | 6/15/2026 | 6/17/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.20 | +0.10 | +100.00% | 0.00 | 150 | 641 | 1.19 | 0.01 | 0.02 | 0.00 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 165 | 2.12 | 0.01 | 0.01 | 0.00 | 6/12/2026 | 6/17/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 1.21 | 0.61 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.18 | 0.01 | 0.01 | 0.00 | 6/11/2026 | 6/17/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.07 | 0.01 | 0.01 | 0.00 | 6/12/2026 | 6/17/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.60 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.97 | 0.49 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.25 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 4:00:05 PM EST |
| 30.00 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.14 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:05 PM EST | |||
| 33.00 | 0.00 | 1.35 | 0.68 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 1.55 | 0.78 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.19 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.27 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 1.16 | 0.58 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.28 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 1.16 | 0.58 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 1.16 | 0.58 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 1.16 | 0.58 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 29 | 2.81 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 1.60 | 0.80 | % | 0.06 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 6/17/2026 4:00:05 PM EST | |||
| 13.50 | 0.00 | 2.14 | 1.07 | % | 0.08 | 0 | 0 | 2.45 | -0.01 | 0.01 | -0.01 | 6/17/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 165 | 1.83 | -0.01 | 0.01 | -0.01 | 6/9/2026 | 6/17/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 1.72 | 0.86 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.41 | -0.03 | 0.02 | -0.01 | 6/3/2026 | 6/17/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.34 | -0.05 | 0.03 | -0.02 | 5/22/2026 | 6/17/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 22 | 2 | 0.80 | -0.07 | 0.05 | -0.02 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.81 | -0.11 | 0.07 | -0.02 | 6/1/2026 | 6/17/2026 4:00:05 PM EST |
| 16.50 | 0.01 | 0.30 | 0.16 | 0.19 | +0.03 | +18.75% | 0.01 | 25 | 8 | 0.53 | -0.16 | 0.09 | -0.03 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 17.00 | 0.28 | 0.43 | 0.36 | 0.27 | +0.04 | +17.40% | 0.02 | 19 | 50 | 0.68 | -0.22 | 0.11 | -0.03 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 17.50 | 0.41 | 0.60 | 0.51 | 0.50 | +0.19 | +61.29% | 0.03 | 26 | 197 | 0.69 | -0.29 | 0.13 | -0.04 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 18.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.30 | +75.00% | 0.04 | 138 | 126 | 0.69 | -0.36 | 0.14 | -0.04 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 18.50 | 0.82 | 1.00 | 0.91 | 0.93 | +0.23 | +32.86% | 0.05 | 10 | 46 | 0.68 | -0.44 | 0.15 | -0.04 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 19.00 | 1.10 | 1.42 | 1.26 | 1.15 | +0.40 | +53.34% | 0.07 | 24 | 86 | 0.73 | -0.51 | 0.15 | -0.04 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 19.50 | 1.42 | 1.79 | 1.61 | 1.45 | +0.45 | +45.00% | 0.08 | 27 | 121 | 0.73 | -0.58 | 0.15 | -0.04 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 20.00 | 1.64 | 2.17 | 1.91 | 1.44 | +0.08 | +5.89% | 0.10 | 5 | 251 | 0.73 | -0.65 | 0.14 | -0.04 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 20.50 | 1.48 | 2.67 | 2.08 | 1.54 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.96 | -0.71 | 0.13 | -0.04 | 6/12/2026 | 6/17/2026 4:00:05 PM EST |
| 21.00 | 2.00 | 3.10 | 2.55 | 1.87 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.99 | -0.76 | 0.12 | -0.03 | 6/15/2026 | 6/17/2026 4:00:05 PM EST |
| 21.50 | 2.34 | 3.50 | 2.92 | 1.82 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.02 | -0.81 | 0.11 | -0.03 | 6/15/2026 | 6/17/2026 4:00:05 PM EST |
| 22.00 | 2.72 | 3.95 | 3.34 | 2.67 | 0.00 | 0.00% | 0.15 | 0 | 82 | 1.23 | -0.85 | 0.09 | -0.02 | 6/16/2026 | 6/17/2026 4:00:05 PM EST |
| 22.50 | 3.25 | 4.90 | 4.08 | 3.53 | +0.49 | +16.12% | 0.18 | 1 | 46 | 1.64 | -0.88 | 0.08 | -0.02 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 23.00 | 3.80 | 4.80 | 4.30 | 4.10 | +0.88 | +27.33% | 0.19 | 30 | 27 | 1.09 | -0.91 | 0.07 | -0.02 | 6/17/2026 | 6/17/2026 4:00:05 PM EST |
| 23.50 | 3.85 | 5.60 | 4.73 | 3.86 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.59 | -0.93 | 0.05 | -0.01 | 6/15/2026 | 6/17/2026 4:00:05 PM EST |
| 24.00 | 4.30 | 6.00 | 5.15 | 4.35 | 0.00 | 0.00% | 0.21 | 0 | 85 | 1.58 | -0.95 | 0.04 | -0.01 | 6/15/2026 | 6/17/2026 4:00:05 PM EST |
| 24.50 | 4.55 | 7.00 | 5.78 | % | 0.24 | 0 | 0 | 2.04 | -0.96 | 0.03 | -0.01 | 6/17/2026 4:00:05 PM EST | |||
| 25.00 | 5.10 | 7.70 | 6.40 | 5.28 | 0.00 | 0.00% | 0.26 | 0 | 195 | 2.15 | -0.97 | 0.03 | -0.01 | 6/15/2026 | 6/17/2026 4:00:05 PM EST |
| 25.50 | 5.50 | 7.50 | 6.50 | % | 0.25 | 0 | 0 | 1.79 | -0.98 | 0.02 | -0.01 | 6/17/2026 4:00:05 PM EST | |||
| 26.00 | 6.15 | 8.15 | 7.15 | 4.13 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.98 | -0.98 | 0.02 | 0.00 | 6/3/2026 | 6/17/2026 4:00:05 PM EST |
| 26.50 | 6.40 | 9.80 | 8.10 | % | 0.31 | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 6/17/2026 4:00:05 PM EST | |||
| 27.00 | 7.05 | 10.00 | 8.53 | % | 0.32 | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 6/17/2026 4:00:05 PM EST | |||
| 27.50 | 7.50 | 10.75 | 9.13 | % | 0.33 | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 6/17/2026 4:00:05 PM EST | |||
| 28.00 | 7.95 | 11.25 | 9.60 | % | 0.34 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:05 PM EST | |||
| 29.00 | 9.70 | 11.75 | 10.73 | % | 0.37 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:05 PM EST | |||
| 30.00 | 10.60 | 13.25 | 11.93 | % | 0.40 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:05 PM EST | |||
| 31.00 | 10.85 | 13.50 | 12.18 | % | 0.39 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:05 PM EST | |||
| 32.00 | 11.80 | 14.75 | 13.28 | % | 0.41 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:05 PM EST | |||
| 33.00 | 12.85 | 15.75 | 14.30 | % | 0.43 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:05 PM EST | |||
| 34.00 | 13.85 | 16.75 | 15.30 | % | 0.45 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:05 PM EST | |||
| 35.00 | 14.85 | 18.25 | 16.55 | % | 0.47 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/17/2026 4:00:05 PM EST |