Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $18.47 as of 6/22/2026 9:26:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 8.95 | 9.65 | 9.30 | 9.30 | -1.30 | -12.27% | 1.03 | 9 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 10.00 | 7.90 | 8.60 | 8.25 | 8.30 | -0.74 | -8.19% | 0.82 | 10 | 3 | 4.14 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 11.00 | 6.90 | 7.65 | 7.28 | 7.15 | -4.35 | -37.83% | 0.66 | 6 | 4 | 3.80 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 11.50 | 6.40 | 7.10 | 6.75 | 6.70 | -1.35 | -16.77% | 0.59 | 4 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 12.00 | 5.95 | 6.60 | 6.28 | 6.30 | -1.25 | -16.56% | 0.52 | 3 | 3 | 3.08 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 12.50 | 5.40 | 6.15 | 5.78 | 5.84 | -1.21 | -17.17% | 0.46 | 2 | 9 | 3.02 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 13.00 | 5.00 | 5.65 | 5.33 | 5.72 | -0.35 | -5.77% | 0.41 | 1 | 3 | 2.78 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 13.50 | 4.45 | 5.20 | 4.83 | 4.83 | -0.84 | -14.82% | 0.36 | 4 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 14.00 | 4.00 | 4.80 | 4.40 | 4.40 | -0.18 | -3.93% | 0.31 | 5 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 14.50 | 3.50 | 4.30 | 3.90 | 5.08 | +2.43 | +91.70% | 0.27 | 1 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 15.00 | 2.96 | 3.95 | 3.46 | 3.54 | % | 0.23 | 2 | 0 | 2.53 | 0.99 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST | |
| 15.50 | 2.47 | 3.10 | 2.79 | 8.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.54 | 0.98 | 0.03 | -0.02 | 6/1/2026 | 6/22/2026 3:59:56 PM EST |
| 16.00 | 2.02 | 2.64 | 2.33 | 2.18 | -1.25 | -36.45% | 0.15 | 2 | 4 | 1.43 | 0.95 | 0.07 | -0.03 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 16.50 | 1.57 | 2.35 | 1.96 | 2.63 | 0.00 | 0.00% | 0.12 | 0 | 84 | 1.59 | 0.91 | 0.11 | -0.04 | 6/17/2026 | 6/22/2026 3:59:56 PM EST |
| 17.00 | 1.37 | 1.68 | 1.53 | 1.39 | -0.40 | -22.35% | 0.09 | 4 | 37 | 1.07 | 0.84 | 0.16 | -0.05 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 17.50 | 1.16 | 1.44 | 1.30 | 1.15 | -0.35 | -23.34% | 0.07 | 55 | 766 | 0.94 | 0.75 | 0.21 | -0.07 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 18.00 | 0.82 | 0.93 | 0.88 | 0.82 | -0.24 | -22.65% | 0.05 | 156 | 106 | 0.80 | 0.64 | 0.24 | -0.08 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 18.50 | 0.56 | 0.65 | 0.61 | 0.61 | -0.25 | -29.07% | 0.03 | 166 | 76 | 0.80 | 0.51 | 0.26 | -0.08 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 19.00 | 0.36 | 0.45 | 0.41 | 0.44 | -0.18 | -29.04% | 0.02 | 701 | 180 | 0.81 | 0.39 | 0.24 | -0.08 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 19.50 | 0.23 | 0.30 | 0.27 | 0.28 | -0.14 | -33.34% | 0.01 | 136 | 88 | 0.82 | 0.28 | 0.21 | -0.07 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 20.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.16 | -51.62% | 0.01 | 3,583 | 1,483 | 0.79 | 0.19 | 0.16 | -0.05 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 20.50 | 0.08 | 0.12 | 0.10 | 0.09 | -0.12 | -57.15% | 0.00 | 196 | 185 | 0.84 | 0.12 | 0.12 | -0.04 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 21.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 3,013 | 207 | 0.84 | 0.08 | 0.09 | -0.03 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 21.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 28 | 193 | 0.86 | 0.05 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 22.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 703 | 613 | 0.91 | 0.03 | 0.04 | -0.01 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 22.50 | 0.02 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 121 | 124 | 1.08 | 0.02 | 0.02 | -0.01 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 377 | 3,039 | 1.11 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 0.09 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 52 | 1.52 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 24.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 29 | 1,117 | 1.18 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 484 | 1.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 62 | 2.03 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.11 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 322 | 2.20 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.28 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.50 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 193 | 2.65 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.78 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/22/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.91 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/22/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.47 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/22/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 859 | 3.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/22/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 48 | 3.57 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 4 | 3.10 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 5 | 33 | 2.67 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 8 | 227 | 2.47 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.27 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.09 | 0.05 | 0.02 | -0.15 | -88.24% | 0.00 | 2 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 7 | 2.09 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 420 | 2.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/22/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.81 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.22 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/22/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.97 | -0.01 | 0.01 | 0.00 | 6/18/2026 | 6/22/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.07 | 0.04 | 0.05 | -0.12 | -70.59% | 0.00 | 10 | 46 | 1.15 | -0.02 | 0.03 | -0.02 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 16.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 45 | 216 | 0.90 | -0.05 | 0.07 | -0.03 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 16.50 | 0.06 | 0.09 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 84 | 78 | 0.85 | -0.09 | 0.11 | -0.04 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 17.00 | 0.11 | 0.19 | 0.15 | 0.15 | +0.02 | +15.39% | 0.01 | 1,418 | 256 | 0.85 | -0.16 | 0.16 | -0.05 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 17.50 | 0.22 | 0.30 | 0.26 | 0.25 | +0.01 | +4.17% | 0.01 | 419 | 502 | 0.84 | -0.25 | 0.21 | -0.07 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 18.00 | 0.37 | 0.48 | 0.43 | 0.43 | +0.08 | +22.86% | 0.02 | 506 | 597 | 0.83 | -0.36 | 0.24 | -0.08 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 18.50 | 0.62 | 0.73 | 0.68 | 0.66 | +0.15 | +29.42% | 0.04 | 316 | 538 | 0.86 | -0.49 | 0.26 | -0.08 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 19.00 | 0.91 | 1.05 | 0.98 | 0.97 | +0.16 | +19.76% | 0.05 | 127 | 649 | 0.87 | -0.61 | 0.24 | -0.08 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 19.50 | 1.24 | 1.40 | 1.32 | 1.55 | +0.39 | +33.63% | 0.07 | 20 | 488 | 0.86 | -0.72 | 0.21 | -0.07 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 20.00 | 1.63 | 1.85 | 1.74 | 1.77 | +0.28 | +18.80% | 0.09 | 17 | 405 | 0.87 | -0.81 | 0.16 | -0.05 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 20.50 | 2.00 | 2.65 | 2.33 | 2.26 | +0.22 | +10.79% | 0.11 | 4 | 83 | 1.67 | -0.88 | 0.12 | -0.04 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 21.00 | 2.46 | 3.15 | 2.81 | 2.83 | +1.18 | +71.52% | 0.13 | 7 | 49 | 1.84 | -0.92 | 0.09 | -0.03 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 21.50 | 2.94 | 3.40 | 3.17 | 3.11 | +0.11 | +3.67% | 0.15 | 3 | 50 | 1.57 | -0.95 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 22.00 | 3.40 | 4.30 | 3.85 | 3.70 | +0.21 | +6.02% | 0.18 | 4 | 52 | 2.40 | -0.97 | 0.04 | -0.01 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 22.50 | 3.95 | 4.55 | 4.25 | 4.10 | +0.19 | +4.86% | 0.19 | 9 | 84 | 2.13 | -0.98 | 0.02 | -0.01 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 23.00 | 4.40 | 5.05 | 4.73 | 4.65 | +0.15 | +3.34% | 0.21 | 4 | 54 | 2.27 | -0.99 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 23.50 | 4.90 | 5.95 | 5.43 | 5.40 | +1.66 | +44.39% | 0.23 | 1 | 1 | 3.07 | -1.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 24.00 | 5.45 | 6.60 | 6.03 | 5.70 | +0.50 | +9.62% | 0.25 | 5 | 35 | 3.44 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 24.50 | 5.80 | 8.15 | 6.98 | 4.91 | 0.00 | 0.00% | 0.28 | 0 | 2 | 5.07 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/22/2026 3:59:56 PM EST |
| 25.00 | 6.30 | 7.15 | 6.73 | 6.65 | +0.61 | +10.10% | 0.27 | 2 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 25.50 | 6.80 | 7.85 | 7.33 | 7.20 | +1.28 | +21.63% | 0.29 | 2 | 1 | 3.42 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 26.00 | 7.00 | 8.35 | 7.68 | 7.60 | +0.40 | +5.56% | 0.30 | 1 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 26.50 | 7.95 | 8.55 | 8.25 | 8.12 | % | 0.31 | 1 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST | |
| 27.00 | 8.45 | 9.15 | 8.80 | 8.61 | % | 0.33 | 1 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST | |
| 27.50 | 8.05 | 9.65 | 8.85 | 9.12 | % | 0.32 | 1 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST | |
| 28.00 | 9.45 | 10.20 | 9.83 | 9.55 | +1.35 | +16.47% | 0.35 | 3 | 4 | 3.69 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 29.00 | 9.40 | 12.00 | 10.70 | 10.70 | % | 0.37 | 2 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST | |
| 30.00 | 10.40 | 11.90 | 11.15 | 11.89 | +0.68 | +6.07% | 0.37 | 2 | 41 | 3.36 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 31.00 | 12.45 | 12.80 | 12.63 | 12.48 | +0.88 | +7.59% | 0.41 | 2 | 3 | 3.21 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 32.00 | 12.45 | 13.80 | 13.13 | % | 0.41 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:56 PM EST | |||
| 33.00 | 13.40 | 16.30 | 14.85 | 14.69 | % | 0.45 | 1 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST | |
| 34.00 | 14.40 | 17.55 | 15.98 | 15.69 | +0.49 | +3.23% | 0.47 | 1 | 1 | 6.98 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |
| 35.00 | 15.50 | 18.65 | 17.08 | 16.59 | +1.49 | +9.87% | 0.49 | 1 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:56 PM EST |