Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $22.08 as of 7/29/2026 9:57:05 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 | 9.25 | 12.15 | 10.70 | % | 0.89 | 0 | 0 | 4.34 | 0.99 | 0.00 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 13.00 | 8.30 | 11.20 | 9.75 | % | 0.75 | 0 | 0 | 3.93 | 0.99 | 0.01 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 14.00 | 7.30 | 10.20 | 8.75 | % | 0.62 | 0 | 0 | 3.60 | 0.97 | 0.01 | -0.02 | 7/29/2026 4:00:04 PM EST | |||
| 14.50 | 7.25 | 9.70 | 8.48 | % | 0.58 | 0 | 0 | 3.43 | 0.97 | 0.01 | -0.02 | 7/29/2026 4:00:04 PM EST | |||
| 15.00 | 6.35 | 9.25 | 7.80 | % | 0.52 | 0 | 0 | 3.29 | 0.95 | 0.02 | -0.02 | 7/29/2026 4:00:04 PM EST | |||
| 15.50 | 5.90 | 8.75 | 7.33 | % | 0.47 | 0 | 0 | 3.12 | 0.94 | 0.02 | -0.02 | 7/29/2026 4:00:04 PM EST | |||
| 16.00 | 5.00 | 8.30 | 6.65 | % | 0.42 | 0 | 0 | 3.00 | 0.88 | 0.03 | -0.05 | 7/29/2026 4:00:04 PM EST | |||
| 16.50 | 4.80 | 7.15 | 5.98 | % | 0.36 | 0 | 0 | 2.47 | 0.88 | 0.03 | -0.04 | 7/29/2026 4:00:04 PM EST | |||
| 17.00 | 4.85 | 7.40 | 6.13 | 4.25 | 0.00 | 0.00% | 0.36 | 0 | 24 | 2.76 | 0.87 | 0.04 | -0.04 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 17.50 | 3.65 | 6.10 | 4.88 | 4.87 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.96 | 0.85 | 0.04 | -0.04 | 7/20/2026 | 7/29/2026 4:00:04 PM EST |
| 18.00 | 3.20 | 5.90 | 4.55 | 4.33 | 0.00 | 0.00% | 0.25 | 0 | 16 | 2.59 | 0.83 | 0.05 | -0.05 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 18.50 | 2.80 | 5.50 | 4.15 | 3.89 | 0.00 | 0.00% | 0.22 | 0 | 25 | 2.50 | 0.80 | 0.05 | -0.05 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 19.00 | 3.40 | 5.80 | 4.60 | 4.22 | +0.67 | +18.88% | 0.24 | 10 | 54 | 1.57 | 0.78 | 0.06 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 19.50 | 3.25 | 4.05 | 3.65 | 3.89 | +0.51 | +15.09% | 0.19 | 4 | 209 | 1.19 | 0.75 | 0.06 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 20.00 | 2.85 | 3.35 | 3.10 | 3.48 | +0.43 | +14.10% | 0.15 | 6 | 148 | 1.05 | 0.71 | 0.07 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 20.50 | 2.65 | 3.15 | 2.90 | 2.72 | 0.00 | 0.00% | 0.14 | 0 | 46 | 1.11 | 0.67 | 0.07 | -0.06 | 7/28/2026 | 7/29/2026 4:00:04 PM EST |
| 21.00 | 2.34 | 2.72 | 2.53 | 2.85 | +0.36 | +14.46% | 0.12 | 39 | 114 | 1.06 | 0.64 | 0.07 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 21.50 | 1.90 | 2.44 | 2.17 | 2.20 | +0.20 | +10.00% | 0.10 | 19 | 103 | 0.97 | 0.60 | 0.08 | -0.07 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 22.00 | 1.81 | 2.30 | 2.06 | 2.33 | +0.32 | +15.92% | 0.09 | 68 | 201 | 1.08 | 0.56 | 0.08 | -0.07 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 22.50 | 1.65 | 1.97 | 1.81 | 2.18 | +0.60 | +37.98% | 0.08 | 58 | 91 | 1.07 | 0.52 | 0.08 | -0.07 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 23.00 | 1.44 | 1.77 | 1.61 | 1.95 | +0.47 | +31.76% | 0.07 | 40 | 160 | 1.07 | 0.48 | 0.08 | -0.07 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 23.50 | 1.25 | 1.67 | 1.46 | 1.73 | +0.40 | +30.08% | 0.06 | 9 | 51 | 1.09 | 0.44 | 0.08 | -0.07 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 24.00 | 1.04 | 1.40 | 1.22 | 1.50 | +0.33 | +28.21% | 0.05 | 8 | 63 | 1.05 | 0.41 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 24.50 | 0.90 | 1.55 | 1.23 | 1.40 | +0.35 | +33.34% | 0.05 | 31 | 25 | 1.13 | 0.37 | 0.08 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 25.00 | 0.71 | 1.10 | 0.91 | 0.96 | +0.04 | +4.35% | 0.04 | 23 | 197 | 1.03 | 0.34 | 0.07 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 25.50 | 0.73 | 1.47 | 1.10 | 1.10 | +0.35 | +46.67% | 0.04 | 6 | 40 | 1.21 | 0.31 | 0.07 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 26.00 | 0.64 | 1.00 | 0.82 | 0.80 | +0.14 | +21.22% | 0.03 | 2 | 208 | 1.12 | 0.28 | 0.07 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 27.00 | 0.47 | 0.72 | 0.60 | 0.69 | +0.14 | +25.46% | 0.02 | 5 | 80 | 1.09 | 0.22 | 0.06 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 28.00 | 0.31 | 0.85 | 0.58 | 0.45 | +0.04 | +9.76% | 0.02 | 37 | 16 | 1.18 | 0.17 | 0.05 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 29.00 | 0.06 | 0.46 | 0.26 | 0.43 | +0.14 | +48.28% | 0.01 | 6 | 1 | 1.01 | 0.13 | 0.05 | -0.03 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 30.00 | 0.15 | 0.33 | 0.24 | 0.24 | -0.01 | -4.00% | 0.01 | 34 | 96 | 1.07 | 0.10 | 0.04 | -0.03 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 1.83 | 0.92 | % | 0.03 | 0 | 0 | 2.70 | 0.03 | 0.01 | -0.01 | 7/29/2026 4:00:04 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 | 4.40 | -0.01 | 0.00 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 1.74 | 0.87 | % | 0.07 | 0 | 0 | 3.62 | -0.01 | 0.01 | -0.01 | 7/29/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.66 | 0.33 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 100 | 2.20 | -0.03 | 0.01 | -0.02 | 7/21/2026 | 7/29/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 2.16 | 1.08 | % | 0.07 | 0 | 0 | 3.47 | -0.03 | 0.01 | -0.02 | 7/29/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.06 | -42.86% | 0.01 | 4 | 5 | 1.40 | -0.05 | 0.02 | -0.02 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.88 | 0.44 | 0.13 | -0.16 | -55.18% | 0.03 | 5 | 18 | 2.05 | -0.06 | 0.02 | -0.02 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 16.00 | 0.03 | 0.22 | 0.13 | 0.12 | -0.06 | -33.34% | 0.01 | 2 | 136 | 1.00 | -0.12 | 0.03 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 16.50 | 0.10 | 0.32 | 0.21 | 0.20 | -0.14 | -41.18% | 0.01 | 5 | 382 | 1.08 | -0.12 | 0.03 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 17.00 | 0.10 | 0.44 | 0.27 | 0.27 | -0.05 | -15.63% | 0.02 | 2 | 426 | 1.06 | -0.13 | 0.04 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 17.50 | 0.26 | 0.59 | 0.43 | 0.31 | -0.23 | -42.60% | 0.02 | 4 | 34 | 1.15 | -0.15 | 0.04 | -0.04 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 18.00 | 0.30 | 0.59 | 0.45 | 0.40 | -0.12 | -23.08% | 0.03 | 5 | 94 | 1.08 | -0.17 | 0.05 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 18.50 | 0.29 | 0.71 | 0.50 | 0.45 | -0.19 | -29.69% | 0.03 | 85 | 49 | 1.03 | -0.20 | 0.05 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 19.00 | 0.43 | 1.00 | 0.72 | 0.55 | -0.56 | -50.45% | 0.04 | 291 | 174 | 1.10 | -0.22 | 0.06 | -0.05 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 19.50 | 0.56 | 1.26 | 0.91 | 0.66 | -0.25 | -27.48% | 0.05 | 166 | 75 | 1.12 | -0.25 | 0.06 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 20.00 | 0.85 | 1.03 | 0.94 | 1.08 | 0.00 | 0.00% | 0.05 | 376 | 198 | 1.03 | -0.29 | 0.07 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 20.50 | 1.10 | 1.38 | 1.24 | 1.04 | -0.66 | -38.83% | 0.06 | 3 | 32 | 1.10 | -0.33 | 0.07 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 21.00 | 1.13 | 1.63 | 1.38 | 1.12 | -0.47 | -29.56% | 0.07 | 43 | 19 | 1.11 | -0.36 | 0.07 | -0.06 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 21.50 | 1.37 | 1.85 | 1.61 | 1.55 | -0.29 | -15.77% | 0.07 | 60 | 493 | 1.05 | -0.40 | 0.08 | -0.07 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 22.00 | 1.80 | 2.01 | 1.91 | 1.85 | -0.39 | -17.42% | 0.09 | 12 | 21 | 1.08 | -0.44 | 0.08 | -0.07 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 22.50 | 1.99 | 2.42 | 2.21 | 2.21 | -0.21 | -8.68% | 0.10 | 6 | 28 | 1.12 | -0.48 | 0.08 | -0.07 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 23.00 | 2.20 | 2.75 | 2.48 | 2.23 | -1.13 | -33.64% | 0.11 | 2 | 149 | 1.13 | -0.52 | 0.08 | -0.07 | 7/29/2026 | 7/29/2026 4:00:04 PM EST |
| 23.50 | 2.64 | 3.10 | 2.87 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.12 | -0.56 | 0.08 | -0.07 | 7/15/2026 | 7/29/2026 4:00:04 PM EST |
| 24.00 | 3.00 | 3.25 | 3.13 | 3.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.09 | -0.59 | 0.08 | -0.06 | 7/16/2026 | 7/29/2026 4:00:04 PM EST |
| 24.50 | 3.35 | 3.65 | 3.50 | 4.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.10 | -0.63 | 0.08 | -0.06 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 25.00 | 3.55 | 4.05 | 3.80 | 4.75 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.05 | -0.66 | 0.07 | -0.06 | 7/27/2026 | 7/29/2026 4:00:04 PM EST |
| 25.50 | 3.70 | 4.45 | 4.08 | % | 0.16 | 0 | 0 | 0.98 | -0.69 | 0.07 | -0.06 | 7/29/2026 4:00:04 PM EST | |||
| 26.00 | 4.35 | 4.80 | 4.58 | % | 0.18 | 0 | 0 | 1.05 | -0.72 | 0.07 | -0.05 | 7/29/2026 4:00:04 PM EST | |||
| 27.00 | 4.85 | 5.65 | 5.25 | % | 0.19 | 0 | 0 | 1.27 | -0.78 | 0.06 | -0.05 | 7/29/2026 4:00:04 PM EST | |||
| 28.00 | 4.65 | 7.55 | 6.10 | % | 0.22 | 0 | 0 | 2.03 | -0.83 | 0.05 | -0.04 | 7/29/2026 4:00:04 PM EST | |||
| 29.00 | 5.10 | 8.15 | 6.63 | % | 0.23 | 0 | 0 | 1.83 | -0.87 | 0.05 | -0.03 | 7/29/2026 4:00:04 PM EST | |||
| 30.00 | 6.05 | 9.40 | 7.73 | 7.88 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.16 | -0.90 | 0.04 | -0.03 | 7/13/2026 | 7/29/2026 4:00:04 PM EST |
| 35.00 | 11.85 | 14.25 | 13.05 | % | 0.37 | 0 | 0 | 2.49 | -0.97 | 0.01 | -0.01 | 7/29/2026 4:00:04 PM EST |