Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $25.50 as of 8/7/2026 8:39:05 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 | 19.25 | 22.75 | 21.00 | 14.20 | 0.00 | 0.00% | 4.20 | 0 | 27 | 6.01 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/6/2026 4:00:00 PM EST |
| 7.50 | 16.75 | 19.90 | 18.33 | 15.70 | 0.00 | 0.00% | 2.44 | 0 | 20 | 3.96 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/6/2026 4:00:00 PM EST |
| 10.00 | 14.45 | 18.10 | 16.28 | 15.76 | 0.00 | 0.00% | 1.63 | 0 | 48 | 2.05 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:00 PM EST |
| 12.50 | 11.95 | 14.65 | 13.30 | 15.00 | 0.00 | 0.00% | 1.06 | 0 | 42 | 2.73 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:00 PM EST |
| 15.00 | 9.60 | 11.65 | 10.63 | 12.30 | 0.00 | 0.00% | 0.71 | 0 | 663 | 1.34 | 0.99 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 4:00:00 PM EST |
| 17.50 | 7.60 | 9.15 | 8.38 | 9.10 | 0.00 | 0.00% | 0.48 | 0 | 1,166 | 1.05 | 0.96 | 0.01 | -0.01 | 8/6/2026 | 8/6/2026 4:00:00 PM EST |
| 20.00 | 6.20 | 6.85 | 6.53 | 6.44 | +0.40 | +6.63% | 0.33 | 7 | 8,835 | 0.84 | 0.89 | 0.03 | -0.02 | 8/7/2026 | 8/6/2026 4:00:00 PM EST |
| 22.50 | 4.15 | 4.75 | 4.45 | 4.10 | +0.13 | +3.28% | 0.20 | 1 | 16,196 | 0.68 | 0.76 | 0.05 | -0.02 | 8/7/2026 | 8/6/2026 4:00:00 PM EST |
| 25.00 | 2.76 | 3.05 | 2.91 | 2.96 | +0.13 | +4.60% | 0.12 | 24 | 9,038 | 0.65 | 0.59 | 0.07 | -0.03 | 8/7/2026 | 8/6/2026 4:00:00 PM EST |
| 30.00 | 0.96 | 1.14 | 1.05 | 1.15 | +0.27 | +30.69% | 0.04 | 257 | 5,755 | 0.65 | 0.29 | 0.06 | -0.02 | 8/7/2026 | 8/6/2026 4:00:00 PM EST |
| 35.00 | 0.35 | 0.41 | 0.38 | 0.38 | +0.04 | +11.77% | 0.01 | 6 | 5,292 | 0.68 | 0.12 | 0.03 | -0.02 | 8/7/2026 | 8/6/2026 4:00:00 PM EST |
| 40.00 | 0.02 | 0.18 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.73 | 0.05 | 0.02 | -0.01 | 8/6/2026 | 8/6/2026 4:00:00 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 | 0.51 | 0.26 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 68 | 2.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/6/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 158 | 2.05 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/6/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.03 | -60.00% | 0.01 | 2 | 1,039 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/6/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,260 | 1.10 | -0.01 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 4:00:00 PM EST |
| 17.50 | 0.09 | 0.33 | 0.21 | 0.12 | +0.01 | +9.10% | 0.01 | 18 | 5,911 | 0.70 | -0.04 | 0.01 | -0.01 | 8/7/2026 | 8/6/2026 4:00:00 PM EST |
| 20.00 | 0.23 | 0.36 | 0.30 | 0.30 | -0.06 | -16.67% | 0.01 | 1 | 2,344 | 0.68 | -0.11 | 0.03 | -0.02 | 8/7/2026 | 8/6/2026 4:00:00 PM EST |
| 22.50 | 0.64 | 1.03 | 0.84 | 0.91 | +0.01 | +1.12% | 0.04 | 12 | 2,030 | 0.65 | -0.24 | 0.05 | -0.02 | 8/7/2026 | 8/6/2026 4:00:00 PM EST |
| 25.00 | 1.50 | 1.90 | 1.70 | 2.02 | +0.03 | +1.51% | 0.07 | 4 | 3,260 | 0.66 | -0.41 | 0.07 | -0.03 | 8/7/2026 | 8/6/2026 4:00:00 PM EST |
| 30.00 | 4.50 | 5.60 | 5.05 | 4.85 | 0.00 | 0.00% | 0.17 | 0 | 75 | 0.66 | -0.71 | 0.06 | -0.02 | 8/6/2026 | 8/6/2026 4:00:00 PM EST |
| 35.00 | 8.80 | 10.30 | 9.55 | 8.40 | 0.00 | 0.00% | 0.27 | 0 | 66 | 0.87 | -0.88 | 0.03 | -0.02 | 8/5/2026 | 8/6/2026 4:00:00 PM EST |
| 40.00 | 13.40 | 15.10 | 14.25 | % | 0.36 | 0 | 0 | 1.07 | -0.95 | 0.02 | -0.01 | 8/6/2026 4:00:00 PM EST |