Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $19.13 as of 7/26/2026 10:55:49 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 | 6.90 | 8.65 | 7.78 | % | 0.65 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 13.00 | 5.90 | 7.60 | 6.75 | % | 0.52 | 0 | 0 | 3.00 | 0.97 | 0.02 | -0.02 | 7/24/2026 4:00:01 PM EST | |||
| 14.00 | 5.00 | 6.65 | 5.83 | % | 0.42 | 0 | 0 | 2.68 | 0.94 | 0.03 | -0.03 | 7/24/2026 4:00:01 PM EST | |||
| 14.50 | 4.65 | 6.10 | 5.38 | % | 0.37 | 0 | 0 | 2.45 | 0.92 | 0.04 | -0.03 | 7/24/2026 4:00:01 PM EST | |||
| 15.00 | 4.20 | 5.60 | 4.90 | 5.49 | 0.00 | 0.00% | 0.33 | 0 | 7 | 2.28 | 0.89 | 0.04 | -0.04 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 15.50 | 3.75 | 4.95 | 4.35 | % | 0.28 | 0 | 0 | 1.98 | 0.86 | 0.05 | -0.04 | 7/24/2026 4:00:01 PM EST | |||
| 16.00 | 3.40 | 4.25 | 3.83 | 3.96 | % | 0.24 | 2 | 0 | 1.23 | 0.83 | 0.06 | -0.05 | 7/24/2026 | 7/24/2026 4:00:01 PM EST | |
| 16.50 | 2.95 | 4.10 | 3.53 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.28 | 0.79 | 0.07 | -0.05 | 7/14/2026 | 7/24/2026 4:00:01 PM EST |
| 17.00 | 2.75 | 3.40 | 3.08 | % | 0.18 | 0 | 0 | 1.22 | 0.75 | 0.08 | -0.05 | 7/24/2026 4:00:01 PM EST | |||
| 17.50 | 2.27 | 2.67 | 2.47 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 81 | 1.00 | 0.71 | 0.08 | -0.06 | 7/16/2026 | 7/24/2026 4:00:01 PM EST |
| 18.00 | 2.15 | 2.37 | 2.26 | 2.37 | -1.42 | -37.47% | 0.13 | 9 | 78 | 1.07 | 0.67 | 0.09 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 18.50 | 1.83 | 2.10 | 1.97 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 126 | 1.06 | 0.62 | 0.09 | -0.06 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 19.00 | 1.65 | 1.86 | 1.76 | 1.75 | -0.25 | -12.50% | 0.09 | 7 | 181 | 1.09 | 0.57 | 0.10 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 19.50 | 1.36 | 1.60 | 1.48 | 1.53 | -0.23 | -13.07% | 0.08 | 44 | 9 | 1.06 | 0.52 | 0.10 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 20.00 | 1.24 | 1.42 | 1.33 | 1.40 | -0.16 | -10.26% | 0.07 | 4 | 531 | 1.10 | 0.47 | 0.10 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 20.50 | 1.05 | 1.23 | 1.14 | 1.20 | -0.10 | -7.70% | 0.06 | 202 | 37 | 1.09 | 0.43 | 0.10 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 21.00 | 0.81 | 1.07 | 0.94 | 0.97 | -0.05 | -4.91% | 0.04 | 233 | 132 | 1.06 | 0.38 | 0.09 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 21.50 | 0.71 | 0.95 | 0.83 | 0.96 | -0.02 | -2.05% | 0.04 | 3 | 378 | 1.09 | 0.34 | 0.09 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 22.00 | 0.71 | 0.81 | 0.76 | 0.74 | -0.04 | -5.13% | 0.03 | 50 | 1,661 | 1.13 | 0.31 | 0.09 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 22.50 | 0.50 | 0.76 | 0.63 | 0.61 | -0.26 | -29.89% | 0.03 | 21 | 228 | 1.11 | 0.27 | 0.08 | -0.05 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 23.00 | 0.40 | 0.61 | 0.51 | 0.52 | -0.07 | -11.87% | 0.02 | 24 | 348 | 1.08 | 0.24 | 0.08 | -0.05 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 23.50 | 0.32 | 0.53 | 0.43 | 0.43 | -0.08 | -15.69% | 0.02 | 25 | 124 | 1.08 | 0.22 | 0.07 | -0.05 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 24.00 | 0.31 | 0.46 | 0.39 | 0.37 | -0.06 | -13.96% | 0.02 | 531 | 522 | 1.11 | 0.19 | 0.06 | -0.04 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 24.50 | 0.11 | 0.61 | 0.36 | 0.32 | -0.08 | -20.00% | 0.01 | 19 | 49 | 1.11 | 0.17 | 0.06 | -0.04 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 25.00 | 0.23 | 0.36 | 0.30 | 0.26 | -0.06 | -18.75% | 0.01 | 52 | 445 | 1.14 | 0.15 | 0.05 | -0.04 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 25.50 | 0.19 | 0.36 | 0.28 | 0.25 | +0.07 | +38.89% | 0.01 | 4 | 12 | 1.17 | 0.13 | 0.05 | -0.03 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 26.00 | 0.17 | 0.26 | 0.22 | 0.17 | -0.08 | -32.00% | 0.01 | 26 | 179 | 1.15 | 0.12 | 0.04 | -0.03 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.77 | 0.09 | 0.04 | -0.03 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 27.00 | 0.01 | 0.26 | 0.14 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 276 | 1.03 | 0.08 | 0.04 | -0.03 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.06 | 0.07 | 0.03 | -0.02 | 7/21/2026 | 7/24/2026 4:00:01 PM EST |
| 28.00 | 0.03 | 0.17 | 0.10 | 0.17 | +0.07 | +70.00% | 0.00 | 27 | 192 | 1.10 | 0.06 | 0.03 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.04 | 0.02 | -0.01 | 7/21/2026 | 7/24/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | 0.14 | +0.04 | +40.00% | 0.00 | 32 | 143 | 1.39 | 0.04 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.24 | 0.02 | 0.01 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 35.00 | 0.01 | 0.11 | 0.06 | 0.13 | +0.04 | +44.45% | 0.00 | 2 | 140 | 1.43 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 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 | 0.15 | 0.08 | 0.08 | -0.30 | -78.95% | 0.01 | 2 | 1 | 1.65 | -0.02 | 0.01 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.32 | -0.03 | 0.02 | -0.02 | 6/30/2026 | 7/24/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.52 | 0.26 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.75 | -0.06 | 0.03 | -0.03 | 7/6/2026 | 7/24/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.27 | -0.08 | 0.04 | -0.03 | 7/1/2026 | 7/24/2026 4:00:01 PM EST |
| 15.00 | 0.21 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00% | 0.02 | 7 | 153 | 1.11 | -0.11 | 0.04 | -0.04 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 15.50 | 0.27 | 0.40 | 0.34 | 0.33 | +0.07 | +26.93% | 0.02 | 8 | 143 | 1.14 | -0.14 | 0.05 | -0.04 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 16.00 | 0.35 | 0.49 | 0.42 | 0.40 | -0.06 | -13.05% | 0.03 | 127 | 142 | 1.12 | -0.17 | 0.06 | -0.05 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 16.50 | 0.50 | 0.58 | 0.54 | 0.53 | -0.02 | -3.64% | 0.03 | 22 | 352 | 1.11 | -0.21 | 0.07 | -0.05 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 17.00 | 0.65 | 0.77 | 0.71 | 0.65 | -0.06 | -8.46% | 0.04 | 72 | 739 | 1.13 | -0.25 | 0.08 | -0.05 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 17.50 | 0.78 | 0.94 | 0.86 | 0.84 | -0.06 | -6.67% | 0.05 | 49 | 129 | 1.11 | -0.29 | 0.08 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 18.00 | 0.91 | 1.10 | 1.01 | 1.00 | -0.10 | -9.10% | 0.06 | 31 | 380 | 1.07 | -0.33 | 0.09 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 18.50 | 1.09 | 1.35 | 1.22 | 1.29 | -0.03 | -2.28% | 0.07 | 10 | 135 | 1.07 | -0.38 | 0.09 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 19.00 | 1.32 | 1.79 | 1.56 | 1.43 | -0.10 | -6.54% | 0.08 | 5 | 567 | 1.13 | -0.43 | 0.10 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 19.50 | 1.62 | 1.91 | 1.77 | 1.69 | -0.08 | -4.52% | 0.09 | 76 | 241 | 1.09 | -0.48 | 0.10 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 20.00 | 1.89 | 2.25 | 2.07 | 2.03 | -0.08 | -3.80% | 0.10 | 132 | 490 | 1.10 | -0.53 | 0.10 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 20.50 | 2.22 | 2.65 | 2.44 | 2.37 | 0.00 | 0.00% | 0.12 | 0 | 367 | 1.13 | -0.57 | 0.10 | -0.06 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 21.00 | 2.52 | 3.00 | 2.76 | 2.77 | +0.04 | +1.47% | 0.13 | 116 | 232 | 1.12 | -0.62 | 0.09 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 21.50 | 2.93 | 3.25 | 3.09 | 3.02 | +0.45 | +17.51% | 0.14 | 2 | 188 | 1.10 | -0.66 | 0.09 | -0.06 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 22.00 | 3.15 | 3.65 | 3.40 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 14 | 1.04 | -0.69 | 0.09 | -0.06 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 22.50 | 3.70 | 4.10 | 3.90 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 65 | 1.13 | -0.73 | 0.08 | -0.05 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 23.00 | 3.70 | 4.55 | 4.13 | 3.96 | +0.78 | +24.53% | 0.18 | 2 | 35 | 1.36 | -0.76 | 0.08 | -0.05 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 23.50 | 3.80 | 5.00 | 4.40 | 4.60 | +1.38 | +42.86% | 0.19 | 2 | 81 | 1.32 | -0.78 | 0.07 | -0.05 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 24.00 | 4.25 | 5.40 | 4.83 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.39 | -0.81 | 0.06 | -0.04 | 7/9/2026 | 7/24/2026 4:00:01 PM EST |
| 24.50 | 4.70 | 6.15 | 5.43 | 4.02 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.67 | -0.83 | 0.06 | -0.04 | 7/10/2026 | 7/24/2026 4:00:01 PM EST |
| 25.00 | 5.10 | 6.55 | 5.83 | % | 0.23 | 0 | 0 | 1.66 | -0.85 | 0.05 | -0.04 | 7/24/2026 4:00:01 PM EST | |||
| 25.50 | 5.40 | 7.00 | 6.20 | % | 0.24 | 0 | 0 | 1.69 | -0.87 | 0.05 | -0.03 | 7/24/2026 4:00:01 PM EST | |||
| 26.00 | 5.85 | 7.45 | 6.65 | 5.13 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.71 | -0.88 | 0.04 | -0.03 | 7/21/2026 | 7/24/2026 4:00:01 PM EST |
| 26.50 | 6.30 | 7.80 | 7.05 | 5.65 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.63 | -0.91 | 0.04 | -0.03 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 27.00 | 6.65 | 8.50 | 7.58 | % | 0.28 | 0 | 0 | 1.88 | -0.92 | 0.04 | -0.03 | 7/24/2026 4:00:01 PM EST | |||
| 27.50 | 7.25 | 8.75 | 8.00 | % | 0.29 | 0 | 0 | 1.70 | -0.94 | 0.03 | -0.02 | 7/24/2026 4:00:01 PM EST | |||
| 28.00 | 7.75 | 9.25 | 8.50 | % | 0.30 | 0 | 0 | 1.75 | -0.94 | 0.03 | -0.02 | 7/24/2026 4:00:01 PM EST | |||
| 29.00 | 8.70 | 10.30 | 9.50 | % | 0.33 | 0 | 0 | 1.91 | -0.96 | 0.02 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 30.00 | 9.70 | 11.25 | 10.48 | % | 0.35 | 0 | 0 | 1.96 | -0.96 | 0.02 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 31.00 | 10.45 | 12.50 | 11.48 | % | 0.37 | 0 | 0 | 2.31 | -0.98 | 0.01 | -0.01 | 7/24/2026 4:00:01 PM EST | |||
| 35.00 | 14.40 | 16.45 | 15.43 | % | 0.44 | 0 | 0 | 2.62 | -0.99 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST |