Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $18.90 as of 6/22/2026 3:44:51 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 | 12.45 | 15.30 | 13.88 | 14.20 | 0.00 | 0.00% | 2.78 | 0 | 27 | 3.70 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/22/2026 2:58:53 PM EST |
| 7.50 | 10.00 | 12.80 | 11.40 | 11.20 | 0.00 | 0.00% | 1.52 | 0 | 14 | 2.60 | 0.99 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 2:58:53 PM EST |
| 10.00 | 8.10 | 9.65 | 8.88 | 9.13 | +0.13 | +1.45% | 0.89 | 14 | 110 | 1.57 | 0.96 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 2:58:53 PM EST |
| 12.50 | 6.30 | 6.50 | 6.40 | 6.50 | -1.22 | -15.81% | 0.51 | 20 | 37 | 1.06 | 0.88 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 2:58:53 PM EST |
| 15.00 | 4.45 | 4.90 | 4.68 | 4.68 | -0.30 | -6.03% | 0.31 | 22 | 582 | 0.82 | 0.77 | 0.04 | -0.01 | 6/22/2026 | 6/22/2026 2:58:53 PM EST |
| 17.50 | 3.15 | 3.35 | 3.25 | 3.20 | -0.26 | -7.52% | 0.19 | 26 | 1,248 | 0.79 | 0.63 | 0.05 | -0.02 | 6/22/2026 | 6/22/2026 2:58:53 PM EST |
| 20.00 | 2.12 | 2.24 | 2.18 | 2.15 | -0.23 | -9.67% | 0.11 | 5,482 | 5,632 | 0.75 | 0.49 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 2:58:53 PM EST |
| 22.50 | 1.41 | 1.50 | 1.46 | 1.45 | -0.17 | -10.50% | 0.06 | 428 | 12,992 | 0.77 | 0.37 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 2:58:53 PM EST |
| 25.00 | 0.91 | 1.01 | 0.96 | 0.96 | -0.16 | -14.29% | 0.04 | 909 | 5,493 | 0.77 | 0.27 | 0.05 | -0.01 | 6/22/2026 | 6/22/2026 2:58:53 PM EST |
| 30.00 | 0.43 | 0.48 | 0.46 | 0.45 | -0.08 | -15.10% | 0.02 | 335 | 4,216 | 0.78 | 0.15 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 2:58:53 PM EST |
| 35.00 | 0.21 | 0.31 | 0.26 | 0.23 | -0.02 | -8.00% | 0.01 | 9 | 4,199 | 0.83 | 0.08 | 0.02 | -0.01 | 6/22/2026 | 6/22/2026 2:58:53 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 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 68 | 2.43 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/22/2026 2:58:53 PM EST |
| 7.50 | 0.00 | 0.28 | 0.14 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 158 | 1.33 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 6/22/2026 2:58:53 PM EST |
| 10.00 | 0.10 | 0.24 | 0.17 | 0.14 | -0.03 | -17.65% | 0.02 | 1 | 210 | 0.84 | -0.04 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 2:58:53 PM EST |
| 12.50 | 0.45 | 0.50 | 0.48 | 0.42 | -0.06 | -12.50% | 0.04 | 3 | 691 | 0.80 | -0.12 | 0.03 | -0.01 | 6/22/2026 | 6/22/2026 2:58:53 PM EST |
| 15.00 | 1.08 | 1.20 | 1.14 | 1.11 | +0.08 | +7.77% | 0.08 | 64 | 2,789 | 0.78 | -0.23 | 0.04 | -0.01 | 6/22/2026 | 6/22/2026 2:58:53 PM EST |
| 17.50 | 2.13 | 2.32 | 2.23 | 2.22 | +0.28 | +14.44% | 0.13 | 46 | 6,081 | 0.77 | -0.37 | 0.05 | -0.02 | 6/22/2026 | 6/22/2026 2:58:53 PM EST |
| 20.00 | 3.55 | 3.75 | 3.65 | 3.70 | +0.35 | +10.45% | 0.18 | 102 | 1,716 | 0.77 | -0.51 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 2:58:53 PM EST |
| 22.50 | 5.30 | 5.60 | 5.45 | 5.50 | +0.40 | +7.85% | 0.24 | 93 | 654 | 0.78 | -0.63 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 2:58:53 PM EST |
| 25.00 | 7.25 | 7.70 | 7.48 | 7.45 | +0.35 | +4.93% | 0.30 | 18 | 3,106 | 0.77 | -0.73 | 0.05 | -0.01 | 6/22/2026 | 6/22/2026 2:58:53 PM EST |
| 30.00 | 11.05 | 12.30 | 11.68 | 11.16 | 0.00 | 0.00% | 0.39 | 0 | 46 | 0.96 | -0.85 | 0.03 | -0.01 | 6/17/2026 | 6/22/2026 2:58:53 PM EST |
| 35.00 | 15.65 | 17.25 | 16.45 | 15.20 | 0.00 | 0.00% | 0.47 | 0 | 27 | 1.12 | -0.92 | 0.02 | -0.01 | 6/15/2026 | 6/22/2026 2:58:53 PM EST |