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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.45 | 15.60 | 14.53 | 14.20 | 0.00 | 0.00% | 2.91 | 0 | 27 | 4.05 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/24/2026 4:00:01 PM EST |
| 7.50 | 10.95 | 13.80 | 12.38 | 15.70 | 0.00 | 0.00% | 1.65 | 0 | 20 | 3.54 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 4:00:01 PM EST |
| 10.00 | 8.65 | 10.60 | 9.63 | 10.58 | 0.00 | 0.00% | 0.96 | 0 | 118 | 2.14 | 0.98 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 12.50 | 6.70 | 7.80 | 7.25 | 7.28 | 0.00 | 0.00% | 0.58 | 0 | 63 | 1.41 | 0.93 | 0.02 | -0.01 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 15.00 | 4.85 | 5.80 | 5.33 | 6.05 | 0.00 | 0.00% | 0.36 | 0 | 619 | 1.00 | 0.82 | 0.04 | -0.02 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 17.50 | 3.25 | 3.60 | 3.43 | 3.55 | -0.20 | -5.34% | 0.20 | 1 | 1,162 | 0.85 | 0.68 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 20.00 | 2.03 | 2.22 | 2.13 | 2.23 | -0.06 | -2.62% | 0.11 | 3,092 | 9,929 | 0.81 | 0.52 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 22.50 | 1.33 | 1.40 | 1.37 | 1.40 | -0.15 | -9.68% | 0.06 | 828 | 14,776 | 0.82 | 0.38 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 25.00 | 0.84 | 0.87 | 0.86 | 0.90 | -0.02 | -2.18% | 0.03 | 126 | 11,587 | 0.83 | 0.26 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 30.00 | 0.31 | 0.35 | 0.33 | 0.35 | -0.05 | -12.50% | 0.01 | 64 | 4,822 | 0.84 | 0.12 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 35.00 | 0.01 | 0.39 | 0.20 | 0.18 | -0.01 | -5.27% | 0.01 | 57 | 4,728 | 0.84 | 0.05 | 0.02 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.62 | 0.31 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 68 | 2.98 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/24/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 158 | 1.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/24/2026 4:00:01 PM EST |
| 10.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.86 | -0.02 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 12.50 | 0.17 | 0.30 | 0.24 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1,118 | 0.85 | -0.07 | 0.02 | -0.01 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 15.00 | 0.59 | 0.75 | 0.67 | 0.67 | -0.09 | -11.85% | 0.04 | 2 | 2,813 | 0.82 | -0.17 | 0.04 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 17.50 | 1.52 | 1.64 | 1.58 | 1.57 | -0.08 | -4.85% | 0.09 | 123 | 6,807 | 0.84 | -0.32 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 20.00 | 2.80 | 2.97 | 2.89 | 2.81 | -0.09 | -3.11% | 0.14 | 54 | 2,527 | 0.83 | -0.48 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 22.50 | 4.40 | 4.70 | 4.55 | 4.55 | +0.21 | +4.84% | 0.20 | 55 | 2,022 | 0.83 | -0.62 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 25.00 | 6.20 | 6.75 | 6.48 | 5.05 | 0.00 | 0.00% | 0.26 | 0 | 3,117 | 0.80 | -0.74 | 0.05 | -0.02 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 30.00 | 10.35 | 11.35 | 10.85 | 9.27 | 0.00 | 0.00% | 0.36 | 0 | 44 | 1.06 | -0.88 | 0.03 | -0.01 | 7/10/2026 | 7/24/2026 4:00:01 PM EST |
| 35.00 | 14.90 | 16.30 | 15.60 | 15.20 | 0.00 | 0.00% | 0.45 | 0 | 27 | 1.26 | -0.95 | 0.02 | -0.01 | 6/15/2026 | 7/24/2026 4:00:01 PM EST |