Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $17.66 as of 3/23/2026 9:30:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.45 | 11.35 | 9.90 | 9.31 | 0.00 | 0.00% | 1.24 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 9.00 | 7.45 | 10.55 | 9.00 | 8.86 | 0.00 | 0.00% | 1.00 | 0 | 2 | 9.90 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:03 PM EST |
| 10.00 | 7.45 | 8.15 | 7.80 | 7.28 | -0.07 | -0.96% | 0.78 | 1 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 11.00 | 6.45 | 6.90 | 6.68 | 6.22 | % | 0.61 | 1 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST | |
| 12.00 | 5.50 | 5.80 | 5.65 | 5.57 | +0.19 | +3.54% | 0.47 | 5 | 115 | 2.60 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 12.50 | 5.00 | 5.25 | 5.13 | 5.08 | +0.42 | +9.02% | 0.41 | 4 | 100 | 2.14 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 13.00 | 4.45 | 4.85 | 4.65 | 4.44 | -1.19 | -21.14% | 0.36 | 1 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 13.50 | 3.95 | 4.30 | 4.13 | 4.05 | 0.00 | 0.00% | 0.31 | 0 | 102 | 1.95 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:03 PM EST |
| 14.00 | 3.35 | 4.20 | 3.78 | 3.55 | +0.03 | +0.86% | 0.27 | 4 | 15 | 2.76 | 0.99 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 14.50 | 2.95 | 3.55 | 3.25 | 2.83 | -0.20 | -6.61% | 0.22 | 2 | 259 | 2.17 | 0.98 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 15.00 | 2.63 | 2.81 | 2.72 | 2.32 | +0.11 | +4.98% | 0.18 | 1 | 52 | 1.37 | 0.97 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 15.50 | 1.80 | 2.38 | 2.09 | 2.64 | 0.00 | 0.00% | 0.13 | 0 | 61 | 1.35 | 0.93 | 0.08 | -0.03 | 3/16/2026 | 3/23/2026 4:00:03 PM EST |
| 16.00 | 1.72 | 1.90 | 1.81 | 1.81 | +0.49 | +37.13% | 0.11 | 3 | 742 | 1.17 | 0.87 | 0.13 | -0.04 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 16.50 | 1.25 | 1.48 | 1.37 | 1.24 | +0.18 | +16.99% | 0.08 | 7 | 70 | 0.86 | 0.79 | 0.18 | -0.06 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 17.00 | 0.88 | 1.03 | 0.96 | 0.72 | +0.12 | +20.00% | 0.06 | 136 | 110 | 0.79 | 0.68 | 0.23 | -0.07 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 17.50 | 0.62 | 0.68 | 0.65 | 0.68 | +0.29 | +74.36% | 0.04 | 823 | 289 | 0.78 | 0.56 | 0.27 | -0.07 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 18.00 | 0.37 | 0.44 | 0.41 | 0.40 | +0.16 | +66.67% | 0.02 | 851 | 1,705 | 0.76 | 0.42 | 0.28 | -0.07 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 18.50 | 0.21 | 0.23 | 0.22 | 0.23 | +0.09 | +64.29% | 0.01 | 1,262 | 902 | 0.72 | 0.28 | 0.25 | -0.06 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 19.00 | 0.10 | 0.12 | 0.11 | 0.08 | -0.02 | -20.00% | 0.01 | 1,126 | 907 | 0.70 | 0.16 | 0.20 | -0.04 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.08 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 1,808 | 624 | 0.77 | 0.09 | 0.13 | -0.03 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 804 | 2,893 | 0.70 | 0.04 | 0.07 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 20.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 96 | 1,017 | 0.74 | 0.02 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 157 | 322 | 1.25 | 0.01 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.27 | 0.00 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 206 | 394 | 1.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 271 | 1.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 23.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 4:00:03 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 27.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 20 | 4.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.07 | % | 0.01 | 2 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST | |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/23/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.66 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.63 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.65 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/23/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 90 | 1.16 | -0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 14.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 6 | 50 | 1.07 | -0.01 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 15.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.10 | -71.43% | 0.00 | 98 | 274 | 0.99 | -0.03 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 15.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 15 | 153 | 0.86 | -0.07 | 0.08 | -0.03 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 16.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.23 | -69.70% | 0.01 | 293 | 367 | 0.83 | -0.13 | 0.13 | -0.04 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 16.50 | 0.16 | 0.21 | 0.19 | 0.17 | -0.32 | -65.31% | 0.01 | 303 | 447 | 0.82 | -0.21 | 0.18 | -0.06 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 17.00 | 0.27 | 0.30 | 0.29 | 0.28 | -0.42 | -60.00% | 0.02 | 363 | 638 | 0.75 | -0.32 | 0.23 | -0.07 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 17.50 | 0.45 | 0.55 | 0.50 | 0.48 | -0.46 | -48.94% | 0.03 | 37 | 168 | 0.77 | -0.44 | 0.27 | -0.07 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 18.00 | 0.70 | 0.75 | 0.73 | 0.73 | -0.59 | -44.70% | 0.04 | 122 | 333 | 0.70 | -0.58 | 0.28 | -0.07 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 18.50 | 1.01 | 1.13 | 1.07 | 1.40 | -0.34 | -19.54% | 0.06 | 9 | 157 | 0.71 | -0.72 | 0.25 | -0.06 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 19.00 | 1.24 | 1.83 | 1.54 | 1.76 | -0.39 | -18.14% | 0.08 | 2 | 100 | 1.34 | -0.84 | 0.20 | -0.04 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 19.50 | 1.80 | 1.98 | 1.89 | 2.00 | -0.50 | -20.00% | 0.10 | 7 | 48 | 0.95 | -0.91 | 0.13 | -0.03 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 20.00 | 2.24 | 2.72 | 2.48 | 2.48 | -0.64 | -20.52% | 0.12 | 3 | 36 | 1.54 | -0.96 | 0.07 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 20.50 | 2.70 | 3.00 | 2.85 | 2.85 | +0.72 | +33.81% | 0.14 | 9 | 10 | 1.27 | -0.98 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 21.00 | 3.15 | 3.75 | 3.45 | 3.49 | -0.53 | -13.19% | 0.16 | 3 | 14 | 1.92 | -0.99 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 21.50 | 3.70 | 4.50 | 4.10 | 3.48 | 0.00 | 0.00% | 0.19 | 0 | 7 | 2.50 | -1.00 | 0.01 | 0.00 | 3/13/2026 | 3/23/2026 4:00:03 PM EST |
| 22.00 | 4.00 | 4.95 | 4.48 | 4.87 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.57 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 22.50 | 4.75 | 5.40 | 5.08 | 5.34 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 23.00 | 5.05 | 5.85 | 5.45 | 5.70 | -0.08 | -1.39% | 0.24 | 1 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 23.50 | 5.60 | 6.35 | 5.98 | 6.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 24.00 | 6.05 | 6.90 | 6.48 | 6.83 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 24.50 | 6.55 | 7.50 | 7.03 | % | 0.29 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 25.00 | 7.05 | 8.00 | 7.53 | 7.96 | 0.00 | 0.00% | 0.30 | 0 | 10 | 3.44 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:03 PM EST |
| 25.50 | 7.55 | 8.65 | 8.10 | % | 0.32 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:03 PM EST | |||
| 26.00 | 7.95 | 9.00 | 8.48 | 8.65 | % | 0.33 | 201 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST | |
| 27.00 | 9.05 | 10.25 | 9.65 | 9.54 | -0.35 | -3.54% | 0.36 | 3 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:03 PM EST |
| 28.00 | 10.10 | 11.15 | 10.63 | 10.18 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 4:00:03 PM EST |
| 30.00 | 11.65 | 13.60 | 12.63 | 12.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 4:00:03 PM EST |