Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $20.70 as of 7/3/2026 8:00:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.10 | 20.20 | 18.65 | % | 7.46 | 0 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 5.00 | 14.65 | 17.70 | 16.18 | % | 3.24 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 7.50 | 12.15 | 14.65 | 13.40 | % | 1.79 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 10.00 | 9.95 | 12.20 | 11.08 | % | 1.11 | 0 | 0 | 2.45 | 0.99 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 12.50 | 7.70 | 9.50 | 8.60 | 7.05 | 0.00 | 0.00% | 0.69 | 0 | 45 | 1.74 | 0.96 | 0.01 | -0.01 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 15.00 | 5.60 | 6.70 | 6.15 | 6.21 | +0.18 | +2.99% | 0.41 | 5 | 40 | 1.14 | 0.88 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 17.50 | 4.15 | 4.50 | 4.33 | 4.35 | 0.00 | 0.00% | 0.25 | 42 | 117 | 0.84 | 0.76 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 20.00 | 2.78 | 2.93 | 2.86 | 2.95 | +0.01 | +0.34% | 0.14 | 2,620 | 4,020 | 0.82 | 0.61 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 22.50 | 1.79 | 1.89 | 1.84 | 1.90 | 0.00 | 0.00% | 0.08 | 1,530 | 3,078 | 0.82 | 0.46 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 25.00 | 1.08 | 1.25 | 1.17 | 1.12 | -0.08 | -6.67% | 0.05 | 134 | 1,461 | 0.83 | 0.32 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 30.00 | 0.35 | 0.48 | 0.42 | 0.43 | -0.07 | -14.00% | 0.01 | 28 | 1,677 | 0.82 | 0.15 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 35.00 | 0.14 | 0.23 | 0.19 | 0.18 | -0.01 | -5.27% | 0.01 | 51 | 109 | 0.86 | 0.07 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.42 | 0.02 | 0.01 | 0.00 | 6/30/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.76 | 0.38 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 51 | 1.91 | -0.01 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.76 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.44 | -0.04 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 15.00 | 0.35 | 0.60 | 0.48 | 0.44 | +0.07 | +18.92% | 0.03 | 6 | 219 | 0.88 | -0.12 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 17.50 | 0.73 | 1.02 | 0.88 | 0.98 | +0.02 | +2.09% | 0.05 | 69 | 679 | 0.76 | -0.24 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 20.00 | 1.88 | 2.27 | 2.08 | 2.06 | +0.14 | +7.30% | 0.10 | 74 | 392 | 0.82 | -0.39 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 22.50 | 3.35 | 3.70 | 3.53 | 3.35 | +0.10 | +3.08% | 0.16 | 1 | 144 | 0.81 | -0.54 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 25.00 | 5.15 | 5.55 | 5.35 | 5.86 | 0.00 | 0.00% | 0.21 | 0 | 42 | 0.82 | -0.68 | 0.06 | -0.02 | 6/29/2026 | 7/2/2026 4:00:04 PM EST |
| 30.00 | 9.20 | 10.15 | 9.68 | % | 0.32 | 0 | 0 | 1.09 | -0.85 | 0.04 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 35.00 | 14.05 | 14.85 | 14.45 | 14.05 | -1.81 | -11.42% | 0.41 | 50 | 1 | 1.19 | -0.93 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 40.00 | 18.05 | 20.35 | 19.20 | % | 0.48 | 0 | 0 | 1.64 | -0.98 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST |