Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $18.60 as of 5/4/2026 9:45:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.95 | 14.50 | 13.73 | 13.55 | 0.00 | 0.00% | 2.75 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:04 PM EST |
| 7.50 | 10.75 | 13.20 | 11.98 | 7.55 | 0.00 | 0.00% | 1.60 | 0 | 9 | 2.13 | 0.98 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 4:00:04 PM EST |
| 10.00 | 8.65 | 9.90 | 9.28 | 8.80 | 0.00 | 0.00% | 0.93 | 0 | 95 | 1.17 | 0.94 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 12.50 | 6.80 | 7.80 | 7.30 | 7.20 | 0.00 | 0.00% | 0.58 | 0 | 52 | 0.79 | 0.87 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.00 | 5.05 | 5.50 | 5.28 | 5.23 | 0.00 | 0.00% | 0.35 | 0 | 722 | 0.70 | 0.78 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 3.65 | 3.95 | 3.80 | 3.88 | 0.00 | 0.00% | 0.22 | 0 | 862 | 0.68 | 0.66 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.00 | 2.55 | 2.79 | 2.67 | 2.70 | 0.00 | 0.00% | 0.13 | 0 | 1,273 | 0.67 | 0.53 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 22.50 | 1.70 | 2.16 | 1.93 | 1.84 | 0.00 | 0.00% | 0.09 | 0 | 12,090 | 0.68 | 0.42 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 25.00 | 1.25 | 1.36 | 1.31 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 1,820 | 0.67 | 0.32 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 30.00 | 0.62 | 0.76 | 0.69 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 978 | 0.69 | 0.19 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 35.00 | 0.29 | 0.62 | 0.46 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 540 | 0.73 | 0.12 | 0.02 | -0.01 | 4/30/2026 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.20 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 96 | 1.22 | -0.02 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:04 PM EST |
| 10.00 | 0.22 | 0.50 | 0.36 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 205 | 0.84 | -0.06 | 0.01 | -0.01 | 4/27/2026 | 5/1/2026 4:00:04 PM EST |
| 12.50 | 0.55 | 0.68 | 0.62 | 0.64 | 0.00 | 0.00% | 0.05 | 0 | 281 | 0.73 | -0.13 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 15.00 | 1.22 | 1.38 | 1.30 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 1,638 | 0.70 | -0.22 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 17.50 | 2.13 | 2.61 | 2.37 | 2.29 | 0.00 | 0.00% | 0.14 | 0 | 294 | 0.70 | -0.34 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 20.00 | 3.45 | 4.00 | 3.73 | 3.65 | 0.00 | 0.00% | 0.19 | 0 | 207 | 0.68 | -0.47 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 22.50 | 5.20 | 5.65 | 5.43 | 5.27 | 0.00 | 0.00% | 0.24 | 0 | 467 | 0.67 | -0.58 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 25.00 | 7.25 | 7.60 | 7.43 | 7.33 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.68 | -0.68 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 30.00 | 11.70 | 12.25 | 11.98 | 11.70 | 0.00 | 0.00% | 0.40 | 0 | 20 | 0.83 | -0.81 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:04 PM EST |
| 35.00 | 15.80 | 17.15 | 16.48 | % | 0.47 | 0 | 0 | 0.95 | -0.88 | 0.02 | -0.01 | 5/1/2026 4:00:04 PM EST |