Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $27.54 as of 8/10/2026 9:17:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.05 | 13.50 | 12.78 | % | 0.85 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 16.00 | 9.90 | 13.35 | 11.63 | % | 0.73 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 17.00 | 9.10 | 12.15 | 10.63 | % | 0.63 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 18.00 | 8.15 | 9.95 | 9.05 | % | 0.50 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 19.00 | 7.20 | 9.05 | 8.13 | % | 0.43 | 0 | 0 | 0.99 | 0.98 | 0.02 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 20.00 | 6.70 | 8.15 | 7.43 | % | 0.37 | 0 | 0 | 0.94 | 0.96 | 0.02 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 20.50 | 6.25 | 7.55 | 6.90 | % | 0.34 | 0 | 0 | 0.84 | 0.94 | 0.03 | -0.01 | 8/10/2026 4:00:04 PM EST | |||
| 21.00 | 5.80 | 7.15 | 6.48 | % | 0.31 | 0 | 0 | 0.84 | 0.92 | 0.03 | -0.01 | 8/10/2026 4:00:04 PM EST | |||
| 21.50 | 5.35 | 6.80 | 6.08 | % | 0.28 | 0 | 0 | 0.85 | 0.90 | 0.03 | -0.01 | 8/10/2026 4:00:04 PM EST | |||
| 22.00 | 4.95 | 7.50 | 6.23 | 5.03 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.25 | 0.87 | 0.04 | -0.01 | 8/7/2026 | 8/10/2026 4:00:04 PM EST |
| 22.50 | 5.20 | 5.95 | 5.58 | % | 0.25 | 0 | 0 | 0.66 | 0.85 | 0.04 | -0.01 | 8/10/2026 4:00:04 PM EST | |||
| 23.00 | 4.15 | 5.45 | 4.80 | % | 0.21 | 0 | 0 | 0.75 | 0.82 | 0.05 | -0.01 | 8/10/2026 4:00:04 PM EST | |||
| 23.50 | 4.20 | 5.05 | 4.63 | % | 0.20 | 0 | 0 | 0.56 | 0.79 | 0.05 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 24.00 | 4.15 | 4.70 | 4.43 | % | 0.18 | 0 | 0 | 0.65 | 0.76 | 0.05 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 24.50 | 3.10 | 4.50 | 3.80 | % | 0.16 | 0 | 0 | 0.52 | 0.73 | 0.05 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 25.00 | 3.70 | 4.00 | 3.85 | 3.98 | +0.78 | +24.38% | 0.15 | 10 | 2 | 0.67 | 0.70 | 0.06 | -0.02 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 25.50 | 2.50 | 3.90 | 3.20 | 2.69 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.57 | 0.66 | 0.06 | -0.02 | 8/6/2026 | 8/10/2026 4:00:04 PM EST |
| 26.00 | 3.10 | 3.40 | 3.25 | 2.90 | +0.21 | +7.81% | 0.12 | 1 | 17 | 0.67 | 0.63 | 0.06 | -0.02 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 26.50 | 2.25 | 3.30 | 2.78 | 2.43 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.61 | 0.60 | 0.06 | -0.02 | 8/7/2026 | 8/10/2026 4:00:04 PM EST |
| 27.00 | 2.67 | 2.98 | 2.83 | 2.70 | +0.20 | +8.00% | 0.10 | 340 | 338 | 0.69 | 0.57 | 0.06 | -0.02 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 27.50 | 2.30 | 2.70 | 2.50 | 2.59 | +0.59 | +29.50% | 0.09 | 11 | 2,408 | 0.66 | 0.53 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 28.00 | 1.90 | 2.68 | 2.29 | 2.29 | +0.37 | +19.28% | 0.08 | 5 | 5 | 0.67 | 0.50 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 28.50 | 1.75 | 2.26 | 2.01 | 1.80 | % | 0.07 | 2 | 0 | 0.64 | 0.47 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 4:00:04 PM EST | |
| 29.00 | 1.33 | 2.07 | 1.70 | % | 0.06 | 0 | 0 | 0.61 | 0.44 | 0.06 | -0.03 | 8/10/2026 4:00:04 PM EST | |||
| 29.50 | 1.44 | 1.90 | 1.67 | 1.84 | +0.54 | +41.54% | 0.06 | 1 | 1 | 0.65 | 0.41 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 30.00 | 1.50 | 1.71 | 1.61 | 1.71 | +0.41 | +31.54% | 0.05 | 35 | 23 | 0.67 | 0.38 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 30.50 | 1.28 | 1.64 | 1.46 | 1.27 | % | 0.05 | 1 | 0 | 0.67 | 0.36 | 0.06 | -0.02 | 8/10/2026 | 8/10/2026 4:00:04 PM EST | |
| 31.00 | 0.81 | 1.55 | 1.18 | % | 0.04 | 0 | 0 | 0.63 | 0.33 | 0.06 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 31.50 | 0.70 | 1.42 | 1.06 | % | 0.03 | 0 | 0 | 0.63 | 0.31 | 0.06 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 32.00 | 0.61 | 1.33 | 0.97 | % | 0.03 | 0 | 0 | 0.64 | 0.28 | 0.05 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 32.50 | 0.52 | 1.24 | 0.88 | % | 0.03 | 0 | 0 | 0.64 | 0.26 | 0.05 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 33.00 | 0.76 | 1.01 | 0.89 | 0.86 | % | 0.03 | 6 | 0 | 0.67 | 0.24 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 4:00:04 PM EST | |
| 34.00 | 0.58 | 0.91 | 0.75 | 0.62 | +0.17 | +37.78% | 0.02 | 3 | 1 | 0.68 | 0.20 | 0.04 | -0.02 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 35.00 | 0.49 | 0.74 | 0.62 | 0.55 | +0.15 | +37.50% | 0.02 | 13 | 1 | 0.69 | 0.17 | 0.04 | -0.02 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.73 | 0.06 | 0.02 | -0.01 | 8/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.07 | -0.02 | 0.02 | 0.00 | 8/10/2026 4:00:04 PM EST | |||
| 20.00 | 0.09 | 0.25 | 0.17 | 0.20 | % | 0.01 | 32 | 0 | 0.60 | -0.04 | 0.02 | 0.00 | 8/10/2026 | 8/10/2026 4:00:04 PM EST | |
| 20.50 | 0.02 | 0.42 | 0.22 | 0.28 | % | 0.01 | 3 | 0 | 0.56 | -0.06 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 4:00:04 PM EST | |
| 21.00 | 0.18 | 0.44 | 0.31 | 0.37 | -0.05 | -11.91% | 0.01 | 2 | 1 | 0.62 | -0.08 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 21.50 | 0.28 | 0.50 | 0.39 | 0.39 | % | 0.02 | 2 | 0 | 0.63 | -0.10 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 4:00:04 PM EST | |
| 22.00 | 0.40 | 0.57 | 0.49 | 0.49 | -0.73 | -59.84% | 0.02 | 2 | 1 | 0.63 | -0.13 | 0.04 | -0.01 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 22.50 | 0.31 | 0.67 | 0.49 | 0.60 | -0.28 | -31.82% | 0.02 | 2 | 3 | 0.58 | -0.15 | 0.04 | -0.01 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 23.00 | 0.50 | 0.80 | 0.65 | 0.60 | % | 0.03 | 3 | 0 | 0.61 | -0.18 | 0.05 | -0.01 | 8/10/2026 | 8/10/2026 4:00:04 PM EST | |
| 23.50 | 0.64 | 0.98 | 0.81 | % | 0.03 | 0 | 0 | 0.62 | -0.21 | 0.05 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 24.00 | 0.80 | 1.03 | 0.92 | 0.88 | % | 0.04 | 13 | 0 | 0.61 | -0.24 | 0.05 | -0.02 | 8/10/2026 | 8/10/2026 4:00:04 PM EST | |
| 24.50 | 1.00 | 1.37 | 1.19 | % | 0.05 | 0 | 0 | 0.64 | -0.27 | 0.05 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 25.00 | 1.16 | 1.38 | 1.27 | 1.31 | -0.50 | -27.63% | 0.05 | 4 | 3 | 0.61 | -0.30 | 0.06 | -0.02 | 8/10/2026 | 8/10/2026 4:00:04 PM EST |
| 25.50 | 1.25 | 1.80 | 1.53 | % | 0.06 | 0 | 0 | 0.63 | -0.34 | 0.06 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 26.00 | 1.48 | 1.98 | 1.73 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.62 | -0.37 | 0.06 | -0.02 | 8/6/2026 | 8/10/2026 4:00:04 PM EST |
| 26.50 | 0.91 | 2.86 | 1.89 | % | 0.07 | 0 | 0 | 0.60 | -0.40 | 0.06 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 27.00 | 1.99 | 2.42 | 2.21 | 2.07 | % | 0.08 | 3 | 0 | 0.62 | -0.43 | 0.06 | -0.02 | 8/10/2026 | 8/10/2026 4:00:04 PM EST | |
| 27.50 | 2.21 | 2.46 | 2.34 | 2.32 | % | 0.09 | 5 | 0 | 0.58 | -0.47 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 4:00:04 PM EST | |
| 28.00 | 2.51 | 2.82 | 2.67 | 2.60 | % | 0.10 | 2 | 0 | 0.60 | -0.50 | 0.06 | -0.03 | 8/10/2026 | 8/10/2026 4:00:04 PM EST | |
| 28.50 | 2.75 | 4.05 | 3.40 | % | 0.12 | 0 | 0 | 0.71 | -0.53 | 0.06 | -0.03 | 8/10/2026 4:00:04 PM EST | |||
| 29.00 | 3.05 | 4.40 | 3.73 | % | 0.13 | 0 | 0 | 0.71 | -0.56 | 0.06 | -0.03 | 8/10/2026 4:00:04 PM EST | |||
| 29.50 | 3.40 | 4.75 | 4.08 | % | 0.14 | 0 | 0 | 0.72 | -0.59 | 0.06 | -0.03 | 8/10/2026 4:00:04 PM EST | |||
| 30.00 | 3.80 | 5.10 | 4.45 | % | 0.15 | 0 | 0 | 0.73 | -0.62 | 0.06 | -0.03 | 8/10/2026 4:00:04 PM EST | |||
| 30.50 | 3.85 | 5.40 | 4.63 | % | 0.15 | 0 | 0 | 0.68 | -0.64 | 0.06 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 31.00 | 4.55 | 5.85 | 5.20 | % | 0.17 | 0 | 0 | 0.73 | -0.67 | 0.06 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 31.50 | 4.60 | 6.20 | 5.40 | 7.70 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.68 | -0.69 | 0.06 | -0.02 | 8/6/2026 | 8/10/2026 4:00:04 PM EST |
| 32.00 | 4.95 | 6.60 | 5.78 | % | 0.18 | 0 | 0 | 0.67 | -0.72 | 0.05 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 32.50 | 5.60 | 6.95 | 6.28 | % | 0.19 | 0 | 0 | 0.71 | -0.74 | 0.05 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 33.00 | 6.05 | 7.35 | 6.70 | % | 0.20 | 0 | 0 | 0.72 | -0.76 | 0.05 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 34.00 | 6.85 | 8.20 | 7.53 | % | 0.22 | 0 | 0 | 0.71 | -0.80 | 0.04 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 35.00 | 7.75 | 9.05 | 8.40 | % | 0.24 | 0 | 0 | 0.71 | -0.83 | 0.04 | -0.02 | 8/10/2026 4:00:04 PM EST | |||
| 40.00 | 12.35 | 13.70 | 13.03 | % | 0.33 | 0 | 0 | 1.11 | -0.94 | 0.02 | -0.01 | 8/10/2026 4:00:04 PM EST |