Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $17.20 as of 5/8/2026 5:22:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.55 | 15.85 | 14.70 | 14.80 | 0.00 | 0.00% | 5.88 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:34 PM EST |
| 5.00 | 11.05 | 13.35 | 12.20 | 12.30 | 0.00 | 0.00% | 2.44 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:34 PM EST |
| 7.50 | 9.00 | 9.90 | 9.45 | 9.65 | -0.20 | -2.03% | 1.26 | 1 | 2 | 4.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 9.00 | 7.50 | 8.80 | 8.15 | 8.28 | 0.00 | 0.00% | 0.91 | 0 | 2 | 4.74 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:34 PM EST |
| 10.00 | 6.50 | 7.70 | 7.10 | 7.34 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:34 PM EST |
| 11.00 | 5.50 | 6.70 | 6.10 | 7.70 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:34 PM EST |
| 12.00 | 4.45 | 5.75 | 5.10 | % | 0.42 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:34 PM EST | |||
| 12.50 | 3.85 | 5.05 | 4.45 | 6.00 | 0.00 | 0.00% | 0.36 | 0 | 27 | 2.37 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:34 PM EST |
| 13.00 | 3.45 | 4.55 | 4.00 | 5.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:34 PM EST |
| 13.50 | 3.45 | 3.95 | 3.70 | % | 0.27 | 0 | 0 | 1.77 | 0.99 | 0.02 | 0.00 | 5/8/2026 3:59:34 PM EST | |||
| 14.00 | 2.48 | 3.55 | 3.02 | % | 0.22 | 0 | 0 | 1.76 | 0.98 | 0.03 | -0.01 | 5/8/2026 3:59:34 PM EST | |||
| 14.50 | 2.00 | 3.25 | 2.63 | 2.71 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.85 | 0.96 | 0.05 | -0.01 | 5/6/2026 | 5/8/2026 3:59:34 PM EST |
| 15.00 | 1.57 | 2.59 | 2.08 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 222 | 1.42 | 0.92 | 0.09 | -0.02 | 5/7/2026 | 5/8/2026 3:59:34 PM EST |
| 15.50 | 1.20 | 1.99 | 1.60 | 3.34 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.08 | 0.86 | 0.14 | -0.03 | 5/4/2026 | 5/8/2026 3:59:34 PM EST |
| 16.00 | 1.10 | 1.43 | 1.27 | 1.26 | -0.31 | -19.75% | 0.08 | 24 | 74 | 0.81 | 0.80 | 0.19 | -0.03 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 16.50 | 0.92 | 1.01 | 0.97 | 0.99 | -0.78 | -44.07% | 0.06 | 29 | 13 | 0.63 | 0.69 | 0.25 | -0.04 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 17.00 | 0.62 | 0.70 | 0.66 | 0.65 | -0.14 | -17.73% | 0.04 | 424 | 70 | 0.62 | 0.56 | 0.29 | -0.04 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 17.50 | 0.39 | 0.50 | 0.45 | 0.40 | -0.14 | -25.93% | 0.03 | 400 | 4,746 | 0.63 | 0.41 | 0.29 | -0.04 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 18.00 | 0.23 | 0.29 | 0.26 | 0.28 | -0.12 | -30.00% | 0.01 | 319 | 859 | 0.61 | 0.29 | 0.25 | -0.03 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 18.50 | 0.13 | 0.18 | 0.16 | 0.15 | -0.05 | -25.00% | 0.01 | 202 | 742 | 0.61 | 0.20 | 0.19 | -0.03 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 19.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 159 | 3,553 | 0.59 | 0.14 | 0.14 | -0.02 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 19.50 | 0.03 | 0.11 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 85 | 190 | 0.67 | 0.09 | 0.10 | -0.02 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 20.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 822 | 8,091 | 0.64 | 0.06 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 20.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 508 | 1,001 | 0.71 | 0.05 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 76 | 5,482 | 0.82 | 0.02 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 21.50 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.85 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:34 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 908 | 0.89 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:34 PM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 28 | 998 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 60 | 0.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 23.50 | 0.00 | 0.70 | 0.35 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:34 PM EST |
| 24.00 | 0.00 | 0.21 | 0.11 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 25 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.82 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:34 PM EST |
| 30.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.72 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:34 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.23 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:34 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:34 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 77 | 6.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:34 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:34 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:34 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.97 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:34 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:34 PM EST | |||
| 12.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 36 | 1,133 | 1.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 13.00 | 0.00 | 0.17 | 0.09 | 0.05 | +0.03 | +150.00% | 0.01 | 6 | 21 | 1.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 13.50 | 0.01 | 0.10 | 0.06 | 0.08 | +0.06 | +300.00% | 0.00 | 17 | 6 | 1.03 | -0.01 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 14.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 7 | 105 | 0.87 | -0.02 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 14.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 167 | 0.83 | -0.04 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 15.00 | 0.01 | 0.06 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 62 | 2,733 | 0.70 | -0.08 | 0.09 | -0.02 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 15.50 | 0.07 | 0.14 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 106 | 171 | 0.62 | -0.14 | 0.14 | -0.03 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 16.00 | 0.14 | 0.17 | 0.16 | 0.09 | -0.11 | -55.00% | 0.01 | 2,122 | 476 | 0.66 | -0.20 | 0.19 | -0.03 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 16.50 | 0.26 | 0.30 | 0.28 | 0.21 | -0.08 | -27.59% | 0.02 | 186 | 2,151 | 0.58 | -0.31 | 0.25 | -0.04 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 17.00 | 0.46 | 0.51 | 0.49 | 0.47 | +0.02 | +4.45% | 0.03 | 313 | 1,253 | 0.58 | -0.44 | 0.29 | -0.04 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 17.50 | 0.72 | 0.80 | 0.76 | 0.74 | +0.05 | +7.25% | 0.04 | 100 | 626 | 0.59 | -0.59 | 0.29 | -0.04 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 18.00 | 1.06 | 1.16 | 1.11 | 1.16 | +0.13 | +12.63% | 0.06 | 160 | 216 | 0.85 | -0.71 | 0.25 | -0.03 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 18.50 | 1.34 | 1.60 | 1.47 | 1.55 | +0.07 | +4.73% | 0.08 | 9 | 213 | 0.65 | -0.80 | 0.19 | -0.03 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 19.00 | 1.76 | 2.29 | 2.03 | 2.21 | +0.41 | +22.78% | 0.11 | 2 | 347 | 1.11 | -0.86 | 0.14 | -0.02 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 19.50 | 2.19 | 2.63 | 2.41 | 2.54 | +0.85 | +50.30% | 0.12 | 3 | 154 | 1.02 | -0.91 | 0.10 | -0.02 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 20.00 | 2.74 | 3.20 | 2.97 | 2.86 | +0.02 | +0.71% | 0.15 | 15 | 157 | 1.25 | -0.94 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 20.50 | 3.20 | 3.55 | 3.38 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.11 | -0.95 | 0.05 | -0.01 | 5/6/2026 | 5/8/2026 3:59:34 PM EST |
| 21.00 | 3.65 | 4.25 | 3.95 | 4.35 | +0.71 | +19.51% | 0.19 | 3 | 4 | 1.55 | -0.98 | 0.03 | -0.01 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 21.50 | 4.20 | 4.55 | 4.38 | 4.30 | +0.13 | +3.12% | 0.20 | 6 | 1 | 1.31 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 22.00 | 4.70 | 5.05 | 4.88 | 5.01 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.40 | -1.00 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 3:59:34 PM EST |
| 22.50 | 5.15 | 5.50 | 5.33 | 5.48 | +0.31 | +6.00% | 0.24 | 3 | 8 | 1.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 23.00 | 5.70 | 6.00 | 5.85 | 5.95 | +0.58 | +10.81% | 0.25 | 6 | 2 | 1.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 23.50 | 6.20 | 6.60 | 6.40 | 6.47 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:34 PM EST |
| 24.00 | 6.70 | 7.00 | 6.85 | 6.96 | +0.53 | +8.25% | 0.29 | 1 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 25.00 | 7.55 | 8.10 | 7.83 | 8.19 | +0.65 | +8.63% | 0.31 | 4 | 3 | 2.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 30.00 | 12.65 | 13.10 | 12.88 | 13.10 | +1.12 | +9.35% | 0.43 | 1 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:34 PM EST |
| 35.00 | 16.75 | 18.95 | 17.85 | 17.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:34 PM EST |