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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.35 | 20.75 | 19.55 | % | 7.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 5.00 | 16.15 | 18.25 | 17.20 | % | 3.44 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 7.50 | 13.70 | 15.75 | 14.73 | % | 1.96 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 10.00 | 11.20 | 13.30 | 12.25 | % | 1.23 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 12.50 | 8.95 | 10.45 | 9.70 | 7.05 | 0.00 | 0.00% | 0.78 | 0 | 45 | 1.26 | 0.97 | 0.01 | -0.01 | 6/30/2026 | 7/6/2026 3:59:52 PM EST |
| 15.00 | 6.90 | 8.10 | 7.50 | 7.20 | 0.00 | 0.00% | 0.50 | 0 | 37 | 0.72 | 0.92 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 17.50 | 4.95 | 5.80 | 5.38 | 5.50 | +0.42 | +8.27% | 0.31 | 5 | 160 | 0.84 | 0.82 | 0.04 | -0.02 | 7/7/2026 | 7/6/2026 3:59:52 PM EST |
| 20.00 | 3.90 | 4.00 | 3.95 | 3.86 | +0.36 | +10.29% | 0.20 | 1 | 4,175 | 0.82 | 0.68 | 0.06 | -0.03 | 7/7/2026 | 7/6/2026 3:59:52 PM EST |
| 22.50 | 2.63 | 2.70 | 2.67 | 2.64 | +0.29 | +12.34% | 0.12 | 74 | 2,953 | 0.82 | 0.53 | 0.06 | -0.03 | 7/7/2026 | 7/6/2026 3:59:52 PM EST |
| 25.00 | 1.58 | 1.80 | 1.69 | 1.72 | +0.23 | +15.44% | 0.07 | 23 | 1,748 | 0.83 | 0.39 | 0.06 | -0.03 | 7/7/2026 | 7/6/2026 3:59:52 PM EST |
| 30.00 | 0.52 | 0.93 | 0.73 | 0.65 | +0.01 | +1.57% | 0.02 | 2 | 1,752 | 0.85 | 0.20 | 0.04 | -0.02 | 7/7/2026 | 7/6/2026 3:59:52 PM EST |
| 35.00 | 0.04 | 0.35 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.90 | 0.09 | 0.02 | -0.01 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.91 | 0.04 | 0.01 | -0.01 | 7/6/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/6/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 51 | 2.06 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/6/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.03 | -0.03 | 0.01 | -0.01 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 15.00 | 0.05 | 0.47 | 0.26 | 0.26 | -0.18 | -40.91% | 0.02 | 20 | 221 | 0.90 | -0.08 | 0.02 | -0.01 | 7/7/2026 | 7/6/2026 3:59:52 PM EST |
| 17.50 | 0.51 | 0.74 | 0.63 | 0.70 | -0.05 | -6.67% | 0.04 | 2 | 840 | 0.84 | -0.18 | 0.04 | -0.02 | 7/7/2026 | 7/6/2026 3:59:52 PM EST |
| 20.00 | 1.26 | 1.82 | 1.54 | 1.63 | 0.00 | 0.00% | 0.08 | 0 | 774 | 0.83 | -0.32 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 22.50 | 2.22 | 2.97 | 2.60 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 175 | 0.85 | -0.47 | 0.06 | -0.03 | 7/6/2026 | 7/6/2026 3:59:52 PM EST |
| 25.00 | 3.80 | 4.60 | 4.20 | 5.86 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.86 | -0.61 | 0.06 | -0.03 | 6/29/2026 | 7/6/2026 3:59:52 PM EST |
| 30.00 | 7.70 | 9.00 | 8.35 | % | 0.28 | 0 | 0 | 0.92 | -0.80 | 0.04 | -0.02 | 7/6/2026 3:59:52 PM EST | |||
| 35.00 | 11.95 | 14.20 | 13.08 | 14.05 | 0.00 | 0.00% | 0.37 | 0 | 51 | 1.52 | -0.91 | 0.02 | -0.01 | 7/2/2026 | 7/6/2026 3:59:52 PM EST |
| 40.00 | 16.80 | 19.05 | 17.93 | % | 0.45 | 0 | 0 | 1.70 | -0.96 | 0.01 | -0.01 | 7/6/2026 3:59:52 PM EST |