Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $22.29 as of 7/7/2026 8:51:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.15 | 12.30 | 11.23 | % | 1.02 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 12.00 | 9.40 | 10.80 | 10.10 | % | 0.84 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 13.00 | 8.30 | 9.80 | 9.05 | 6.44 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/6/2026 3:59:52 PM EST |
| 14.00 | 7.30 | 8.80 | 8.05 | 6.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.04 | 0.99 | 0.00 | 0.00 | 6/16/2026 | 7/6/2026 3:59:52 PM EST |
| 15.00 | 6.45 | 7.85 | 7.15 | % | 0.48 | 0 | 0 | 1.41 | 0.98 | 0.01 | -0.01 | 7/6/2026 3:59:52 PM EST | |||
| 15.50 | 5.95 | 7.35 | 6.65 | % | 0.43 | 0 | 0 | 1.25 | 0.98 | 0.01 | -0.01 | 7/6/2026 3:59:52 PM EST | |||
| 16.00 | 5.60 | 6.85 | 6.23 | % | 0.39 | 0 | 0 | 1.28 | 0.96 | 0.02 | -0.01 | 7/6/2026 3:59:52 PM EST | |||
| 16.50 | 5.00 | 6.50 | 5.75 | % | 0.35 | 0 | 0 | 1.24 | 0.94 | 0.03 | -0.02 | 7/6/2026 3:59:52 PM EST | |||
| 17.00 | 4.65 | 5.75 | 5.20 | 4.69 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.14 | 0.93 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 17.50 | 4.20 | 5.25 | 4.73 | % | 0.27 | 0 | 0 | 1.00 | 0.91 | 0.04 | -0.02 | 7/6/2026 3:59:52 PM EST | |||
| 18.00 | 3.60 | 4.80 | 4.20 | 3.89 | 0.00 | 0.00% | 0.23 | 0 | 77 | 1.08 | 0.88 | 0.05 | -0.02 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 18.50 | 3.20 | 4.40 | 3.80 | 3.40 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.98 | 0.85 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 19.00 | 3.05 | 3.95 | 3.50 | 3.05 | 0.00 | 0.00% | 0.18 | 0 | 152 | 0.63 | 0.82 | 0.07 | -0.03 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 19.50 | 2.65 | 3.55 | 3.10 | 2.68 | 0.00 | 0.00% | 0.16 | 0 | 56 | 0.88 | 0.78 | 0.08 | -0.03 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 20.00 | 2.25 | 3.20 | 2.73 | 2.49 | 0.00 | 0.00% | 0.14 | 0 | 193 | 0.71 | 0.74 | 0.09 | -0.03 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 20.50 | 2.00 | 2.99 | 2.50 | 1.97 | 0.00 | 0.00% | 0.12 | 0 | 129 | 0.74 | 0.69 | 0.10 | -0.04 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 21.00 | 1.83 | 2.41 | 2.12 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 147 | 0.75 | 0.63 | 0.11 | -0.04 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 21.50 | 1.42 | 2.10 | 1.76 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.72 | 0.58 | 0.11 | -0.04 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 22.00 | 1.55 | 1.72 | 1.64 | 1.67 | +0.30 | +21.90% | 0.07 | 46 | 1,956 | 0.73 | 0.52 | 0.11 | -0.04 | 7/7/2026 | 7/6/2026 3:59:52 PM EST |
| 22.50 | 1.18 | 1.59 | 1.39 | 1.60 | +0.50 | +45.46% | 0.06 | 5 | 791 | 0.74 | 0.46 | 0.11 | -0.04 | 7/7/2026 | 7/6/2026 3:59:52 PM EST |
| 23.00 | 1.05 | 1.45 | 1.25 | 1.24 | +0.24 | +24.00% | 0.05 | 31 | 158 | 0.75 | 0.41 | 0.11 | -0.04 | 7/7/2026 | 7/6/2026 3:59:52 PM EST |
| 23.50 | 0.76 | 1.20 | 0.98 | 0.91 | +0.14 | +18.19% | 0.04 | 1 | 32 | 0.74 | 0.36 | 0.10 | -0.04 | 7/7/2026 | 7/6/2026 3:59:52 PM EST |
| 24.00 | 0.45 | 1.10 | 0.78 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.73 | 0.32 | 0.10 | -0.04 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 24.50 | 0.33 | 1.00 | 0.67 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.74 | 0.28 | 0.09 | -0.03 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 25.00 | 0.55 | 0.70 | 0.63 | 0.71 | +0.23 | +47.92% | 0.03 | 3 | 2,339 | 0.74 | 0.25 | 0.08 | -0.03 | 7/7/2026 | 7/6/2026 3:59:52 PM EST |
| 25.50 | 0.14 | 0.80 | 0.47 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.74 | 0.21 | 0.08 | -0.03 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 26.00 | 0.19 | 0.82 | 0.51 | 0.40 | +0.07 | +21.22% | 0.02 | 1 | 37 | 0.72 | 0.19 | 0.07 | -0.03 | 7/7/2026 | 7/6/2026 3:59:52 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.67 | 0.17 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 27.00 | 0.19 | 0.31 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.85 | 0.14 | 0.06 | -0.02 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.79 | 0.10 | 0.05 | -0.02 | 7/1/2026 | 7/6/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.43 | 0.09 | 0.04 | -0.02 | 7/2/2026 | 7/6/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.01 | 0.05 | 0.03 | -0.01 | 6/11/2026 | 7/6/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.48 | 0.04 | 0.02 | -0.01 | 7/2/2026 | 7/6/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.03 | 0.02 | -0.01 | 7/6/2026 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.67 | 0.02 | 0.01 | 0.00 | 6/9/2026 | 7/6/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.75 | 0.01 | 0.01 | 0.00 | 6/11/2026 | 7/6/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.59 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/6/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.33 | -0.01 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 131 | 0.89 | -0.02 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.59 | 0.30 | % | 0.02 | 0 | 0 | 1.77 | -0.02 | 0.01 | -0.01 | 7/6/2026 3:59:52 PM EST | |||
| 16.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.01 | -16.67% | 0.01 | 111 | 1,211 | 0.82 | -0.04 | 0.02 | -0.01 | 7/7/2026 | 7/6/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.84 | -0.06 | 0.03 | -0.02 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 17.00 | 0.05 | 0.40 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 243 | 0.81 | -0.07 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 17.50 | 0.05 | 0.64 | 0.35 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 190 | 0.77 | -0.09 | 0.04 | -0.02 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 18.00 | 0.15 | 0.77 | 0.46 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 466 | 0.81 | -0.12 | 0.05 | -0.02 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 18.50 | 0.20 | 0.74 | 0.47 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.74 | -0.15 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 19.00 | 0.25 | 0.51 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 137 | 0.75 | -0.18 | 0.07 | -0.03 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 19.50 | 0.08 | 0.75 | 0.42 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.73 | -0.22 | 0.08 | -0.03 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 20.00 | 0.40 | 0.78 | 0.59 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.75 | -0.26 | 0.09 | -0.03 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 20.50 | 0.30 | 1.04 | 0.67 | 1.18 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.77 | -0.31 | 0.10 | -0.04 | 7/2/2026 | 7/6/2026 3:59:52 PM EST |
| 21.00 | 0.58 | 0.96 | 0.77 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 140 | 0.81 | -0.37 | 0.11 | -0.04 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 21.50 | 0.73 | 1.45 | 1.09 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.76 | -0.42 | 0.11 | -0.04 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 22.00 | 0.96 | 1.70 | 1.33 | 1.54 | 0.00 | 0.00% | 0.06 | 0 | 167 | 0.76 | -0.48 | 0.11 | -0.04 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 22.50 | 1.36 | 1.97 | 1.67 | 1.82 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.76 | -0.54 | 0.11 | -0.04 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 23.00 | 1.55 | 2.30 | 1.93 | 2.17 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.76 | -0.59 | 0.11 | -0.04 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 23.50 | 1.90 | 2.64 | 2.27 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.76 | -0.64 | 0.10 | -0.04 | 7/2/2026 | 7/6/2026 3:59:52 PM EST |
| 24.00 | 2.25 | 3.00 | 2.63 | 2.97 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.77 | -0.68 | 0.10 | -0.04 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 24.50 | 2.40 | 3.60 | 3.00 | % | 0.12 | 0 | 0 | 0.72 | -0.72 | 0.09 | -0.03 | 7/6/2026 3:59:52 PM EST | |||
| 25.00 | 2.80 | 4.00 | 3.40 | 7.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.98 | -0.75 | 0.08 | -0.03 | 6/25/2026 | 7/6/2026 3:59:52 PM EST |
| 25.50 | 3.20 | 4.40 | 3.80 | % | 0.15 | 0 | 0 | 0.88 | -0.79 | 0.08 | -0.03 | 7/6/2026 3:59:52 PM EST | |||
| 26.00 | 3.65 | 4.85 | 4.25 | 7.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.87 | -0.81 | 0.07 | -0.03 | 6/25/2026 | 7/6/2026 3:59:52 PM EST |
| 26.50 | 4.10 | 5.30 | 4.70 | % | 0.18 | 0 | 0 | 0.94 | -0.83 | 0.06 | -0.03 | 7/6/2026 3:59:52 PM EST | |||
| 27.00 | 4.55 | 5.75 | 5.15 | 7.90 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.37 | -0.86 | 0.06 | -0.02 | 6/30/2026 | 7/6/2026 3:59:52 PM EST |
| 27.50 | 5.00 | 6.20 | 5.60 | % | 0.20 | 0 | 0 | 1.21 | -0.90 | 0.05 | -0.02 | 7/6/2026 3:59:52 PM EST | |||
| 28.00 | 5.35 | 6.80 | 6.08 | 8.85 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.49 | -0.91 | 0.04 | -0.02 | 6/30/2026 | 7/6/2026 3:59:52 PM EST |
| 29.00 | 6.30 | 7.75 | 7.03 | 8.60 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.59 | -0.95 | 0.03 | -0.01 | 7/2/2026 | 7/6/2026 3:59:52 PM EST |
| 30.00 | 7.30 | 8.70 | 8.00 | 11.20 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.85 | -0.96 | 0.02 | -0.01 | 6/17/2026 | 7/6/2026 3:59:52 PM EST |
| 31.00 | 8.25 | 9.65 | 8.95 | 12.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.76 | -0.97 | 0.02 | -0.01 | 6/25/2026 | 7/6/2026 3:59:52 PM EST |
| 32.00 | 9.25 | 10.65 | 9.95 | 10.40 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.27 | -0.98 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 33.00 | 10.10 | 11.60 | 10.85 | 11.35 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.59 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 35.00 | 11.80 | 14.05 | 12.93 | 13.35 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |