Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $21.67 as of 7/20/2026 6:51:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.90 | 10.55 | 9.73 | 9.45 | % | 0.81 | 1 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:51 PM EST | |
| 13.00 | 7.40 | 10.15 | 8.78 | 9.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 3:59:51 PM EST |
| 14.00 | 6.40 | 9.00 | 7.70 | % | 0.55 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 15.00 | 5.95 | 7.95 | 6.95 | 7.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.15 | 0.99 | 0.01 | 0.00 | 7/14/2026 | 7/20/2026 3:59:51 PM EST |
| 15.50 | 4.95 | 7.60 | 6.28 | % | 0.41 | 0 | 0 | 3.13 | 0.98 | 0.01 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 16.00 | 4.85 | 6.65 | 5.75 | 5.31 | -1.94 | -26.76% | 0.36 | 2 | 0 | 2.51 | 0.97 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 16.50 | 4.40 | 6.30 | 5.35 | % | 0.32 | 0 | 0 | 2.58 | 0.95 | 0.03 | -0.02 | 7/20/2026 3:59:51 PM EST | |||
| 17.00 | 4.20 | 5.20 | 4.70 | 4.95 | -0.35 | -6.61% | 0.28 | 9 | 19 | 1.75 | 0.93 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 17.50 | 3.70 | 4.85 | 4.28 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.76 | 0.90 | 0.05 | -0.03 | 7/8/2026 | 7/20/2026 3:59:51 PM EST |
| 18.00 | 2.76 | 4.55 | 3.66 | 4.52 | 0.00 | 0.00% | 0.20 | 0 | 28 | 1.79 | 0.87 | 0.06 | -0.03 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 18.50 | 2.82 | 3.90 | 3.36 | 3.50 | -0.70 | -16.67% | 0.18 | 2 | 51 | 1.02 | 0.83 | 0.07 | -0.04 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 19.00 | 2.57 | 3.55 | 3.06 | 2.97 | -0.68 | -18.63% | 0.16 | 5 | 32 | 1.13 | 0.78 | 0.08 | -0.05 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 19.50 | 2.26 | 3.20 | 2.73 | 2.84 | -0.57 | -16.72% | 0.14 | 10 | 19 | 1.16 | 0.73 | 0.09 | -0.05 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 20.00 | 1.56 | 2.68 | 2.12 | 2.30 | -0.32 | -12.22% | 0.11 | 26 | 344 | 1.29 | 0.68 | 0.10 | -0.06 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 20.50 | 1.53 | 2.00 | 1.77 | 1.83 | -0.48 | -20.78% | 0.09 | 2 | 51 | 0.87 | 0.63 | 0.11 | -0.06 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 21.00 | 1.36 | 1.92 | 1.64 | 1.80 | -0.05 | -2.71% | 0.08 | 31 | 148 | 1.00 | 0.57 | 0.11 | -0.06 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 21.50 | 1.00 | 1.53 | 1.27 | 1.40 | -0.34 | -19.54% | 0.06 | 15 | 108 | 0.91 | 0.51 | 0.11 | -0.06 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 22.00 | 1.05 | 1.29 | 1.17 | 1.15 | -0.37 | -24.35% | 0.05 | 678 | 519 | 0.98 | 0.46 | 0.11 | -0.06 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 22.50 | 0.71 | 1.05 | 0.88 | 0.94 | -0.57 | -37.75% | 0.04 | 175 | 146 | 0.91 | 0.41 | 0.11 | -0.06 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 23.00 | 0.73 | 0.83 | 0.78 | 0.83 | -0.22 | -20.96% | 0.03 | 161 | 2,378 | 0.95 | 0.36 | 0.10 | -0.06 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 23.50 | 0.58 | 1.28 | 0.93 | 0.92 | -0.06 | -6.13% | 0.04 | 146 | 226 | 1.16 | 0.31 | 0.10 | -0.06 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 24.00 | 0.48 | 0.57 | 0.53 | 0.51 | -0.19 | -27.15% | 0.02 | 59 | 539 | 0.95 | 0.27 | 0.09 | -0.06 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 24.50 | 0.37 | 0.51 | 0.44 | 0.52 | -0.21 | -28.77% | 0.02 | 95 | 634 | 0.96 | 0.24 | 0.09 | -0.05 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 25.00 | 0.29 | 0.43 | 0.36 | 0.35 | -0.14 | -28.58% | 0.01 | 203 | 619 | 0.97 | 0.20 | 0.08 | -0.05 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 25.50 | 0.22 | 0.39 | 0.31 | 0.34 | -0.05 | -12.83% | 0.01 | 6 | 100 | 0.98 | 0.18 | 0.07 | -0.05 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 26.00 | 0.10 | 0.32 | 0.21 | 0.22 | -0.12 | -35.30% | 0.01 | 66 | 488 | 0.92 | 0.15 | 0.06 | -0.04 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 26.50 | 0.06 | 0.21 | 0.14 | 0.20 | -0.07 | -25.93% | 0.01 | 6 | 9 | 0.98 | 0.12 | 0.06 | -0.04 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 27.00 | 0.01 | 0.20 | 0.11 | 0.15 | -0.05 | -25.00% | 0.00 | 7 | 115 | 0.83 | 0.11 | 0.05 | -0.03 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.70 | 0.08 | 0.04 | -0.03 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.29 | 0.15 | 0.10 | -0.06 | -37.50% | 0.01 | 53 | 368 | 1.26 | 0.07 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 28.50 | 0.00 | 2.18 | 1.09 | % | 0.04 | 0 | 0 | 2.89 | 0.05 | 0.03 | -0.02 | 7/20/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 2.17 | 1.09 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 28 | 2.96 | 0.04 | 0.03 | -0.02 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.78 | 0.03 | 0.02 | -0.01 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 2.14 | 1.07 | % | 0.03 | 0 | 0 | 3.20 | 0.02 | 0.01 | -0.01 | 7/20/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.65 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/20/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.08 | 0 | 82 | 4.68 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 65 | 4.24 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/20/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.77 | -0.01 | 0.01 | 0.00 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 2.17 | 1.09 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 24 | 3.64 | -0.02 | 0.01 | -0.01 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 16.00 | 0.01 | 0.21 | 0.11 | 0.07 | -0.06 | -46.16% | 0.01 | 4 | 117 | 1.11 | -0.03 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 16.50 | 0.01 | 0.19 | 0.10 | 0.07 | -0.03 | -30.00% | 0.01 | 14 | 98 | 0.92 | -0.05 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 17.00 | 0.05 | 0.17 | 0.11 | 0.12 | -0.03 | -20.00% | 0.01 | 318 | 469 | 0.91 | -0.07 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.66 | 0.33 | 0.16 | -0.07 | -30.44% | 0.02 | 19 | 184 | 1.63 | -0.10 | 0.05 | -0.03 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 18.00 | 0.11 | 0.41 | 0.26 | 0.19 | -0.11 | -36.67% | 0.01 | 14 | 297 | 0.93 | -0.13 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 18.50 | 0.18 | 0.42 | 0.30 | 0.32 | -0.02 | -5.89% | 0.02 | 19 | 108 | 0.89 | -0.17 | 0.07 | -0.04 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 19.00 | 0.41 | 0.50 | 0.46 | 0.44 | +0.03 | +7.32% | 0.02 | 252 | 153 | 0.94 | -0.22 | 0.08 | -0.05 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 19.50 | 0.56 | 0.70 | 0.63 | 0.53 | +0.03 | +6.00% | 0.03 | 8 | 58 | 0.96 | -0.27 | 0.09 | -0.05 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 20.00 | 0.72 | 0.82 | 0.77 | 0.62 | -0.09 | -12.68% | 0.04 | 348 | 254 | 0.92 | -0.32 | 0.10 | -0.06 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 20.50 | 0.86 | 1.08 | 0.97 | 0.81 | -0.08 | -8.99% | 0.05 | 290 | 63 | 0.93 | -0.37 | 0.11 | -0.06 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 21.00 | 0.94 | 1.44 | 1.19 | 1.10 | -0.03 | -2.66% | 0.06 | 14 | 130 | 0.86 | -0.43 | 0.11 | -0.06 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 21.50 | 1.18 | 1.71 | 1.45 | 1.36 | +0.24 | +21.43% | 0.07 | 36 | 46 | 0.92 | -0.49 | 0.11 | -0.06 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 22.00 | 1.67 | 1.99 | 1.83 | 1.75 | +0.12 | +7.37% | 0.08 | 18 | 123 | 0.98 | -0.54 | 0.11 | -0.06 | 7/20/2026 | 7/20/2026 3:59:51 PM EST |
| 22.50 | 1.90 | 2.26 | 2.08 | 1.58 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.94 | -0.59 | 0.11 | -0.06 | 7/15/2026 | 7/20/2026 3:59:51 PM EST |
| 23.00 | 2.09 | 3.00 | 2.55 | 1.69 | 0.00 | 0.00% | 0.11 | 0 | 35 | 1.02 | -0.64 | 0.10 | -0.06 | 7/15/2026 | 7/20/2026 3:59:51 PM EST |
| 23.50 | 2.45 | 3.00 | 2.73 | 2.42 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.89 | -0.69 | 0.10 | -0.06 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 24.00 | 2.87 | 3.95 | 3.41 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.10 | -0.73 | 0.09 | -0.06 | 7/17/2026 | 7/20/2026 3:59:51 PM EST |
| 24.50 | 2.25 | 4.55 | 3.40 | % | 0.14 | 0 | 0 | 1.75 | -0.76 | 0.09 | -0.05 | 7/20/2026 3:59:51 PM EST | |||
| 25.00 | 3.20 | 5.00 | 4.10 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.82 | -0.80 | 0.08 | -0.05 | 7/9/2026 | 7/20/2026 3:59:51 PM EST |
| 25.50 | 3.70 | 5.45 | 4.58 | % | 0.18 | 0 | 0 | 1.87 | -0.82 | 0.07 | -0.05 | 7/20/2026 3:59:51 PM EST | |||
| 26.00 | 3.95 | 5.85 | 4.90 | 4.61 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.88 | -0.85 | 0.06 | -0.04 | 7/16/2026 | 7/20/2026 3:59:51 PM EST |
| 26.50 | 4.45 | 6.45 | 5.45 | 4.35 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.04 | -0.88 | 0.06 | -0.04 | 7/15/2026 | 7/20/2026 3:59:51 PM EST |
| 27.00 | 4.95 | 6.75 | 5.85 | 6.01 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.97 | -0.89 | 0.05 | -0.03 | 7/10/2026 | 7/20/2026 3:59:51 PM EST |
| 27.50 | 5.45 | 7.40 | 6.43 | % | 0.23 | 0 | 0 | 2.16 | -0.92 | 0.04 | -0.03 | 7/20/2026 3:59:51 PM EST | |||
| 28.00 | 5.90 | 7.70 | 6.80 | 10.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.08 | -0.93 | 0.04 | -0.02 | 6/25/2026 | 7/20/2026 3:59:51 PM EST |
| 28.50 | 6.00 | 8.85 | 7.43 | % | 0.26 | 0 | 0 | 2.64 | -0.95 | 0.03 | -0.02 | 7/20/2026 3:59:51 PM EST | |||
| 29.00 | 6.90 | 9.05 | 7.98 | % | 0.28 | 0 | 0 | 2.49 | -0.96 | 0.03 | -0.02 | 7/20/2026 3:59:51 PM EST | |||
| 30.00 | 7.85 | 10.40 | 9.13 | 11.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.88 | -0.97 | 0.02 | -0.01 | 6/24/2026 | 7/20/2026 3:59:51 PM EST |
| 31.00 | 8.45 | 11.35 | 9.90 | 9.15 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.97 | -0.98 | 0.01 | -0.01 | 7/13/2026 | 7/20/2026 3:59:51 PM EST |
| 35.00 | 12.60 | 15.40 | 14.00 | % | 0.40 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:51 PM EST |