Home Options ZETAChain

ZETA

Zeta Global Holdings Corp.Close $28.23EOD only

Max Pain

$22.50

Next expiry Aug 21, 2026

Expected Move

±$1.37

4.8% from close

Price Gap

-5.73

Distance to max pain

IV Rank

Low premium

P/C OI

0.44

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects ZETA options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

ZETA Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
10.00	18.55	17.40	19.75	0.00	3	1	669.5%	0.978	0.0031	-0.151	0.001	0.001
12.00	16.52	16.10	16.90	0.18	10	3	532.8%	0.978	0.0039	-0.121	0.001	0.001
12.50	16.08	15.60	16.40	-0.17	9	47	510.2%	0.977	0.0042	-0.120	0.001	0.001
15.00	13.58	13.10	13.70	-0.02	3	37	370.3%	0.980	0.0051	-0.078	0.001	0.001
15.50	13.15	12.60	13.30	0.02	2	2	374.2%	0.974	0.0064	-0.099	0.002	0.001
16.00	11.10	12.05	12.95	0.00	1	2	374.2%	0.967	0.0076	-0.118	0.002	0.001
16.50	12.19	11.60	12.55	1.24	2	1	379.7%	0.958	0.0091	-0.146	0.002	0.001
17.50	10.97	10.35	11.75	-0.29	38	149	338.7%	0.957	0.0106	-0.135	0.002	0.001
18.00	10.57	9.95	11.35	-0.08	1	3	347.3%	0.944	0.0127	-0.169	0.003	0.001
18.50	10.33	9.55	10.85	0.11	1	2	341.4%	0.936	0.0144	-0.185	0.003	0.001
19.00	9.90	9.05	10.10	3.30	1	37	297.3%	0.946	0.0145	-0.142	0.003	0.001
19.50	6.70	8.60	9.70	0.00	1	72	298.0%	0.934	0.0168	-0.165	0.003	0.001
20.00	8.52	8.10	8.50	-0.05	6	4,120	185.9%	0.983	0.0087	-0.035	0.001	0.002
20.50	8.09	7.60	8.50	-0.23	2	29	246.9%	0.939	0.0192	-0.130	0.003	0.002
21.00	5.90	7.10	8.20	0.00	1	20	252.0%	0.921	0.0229	-0.161	0.004	0.002
21.50	7.22	6.60	7.45	-0.08	1	161	213.3%	0.934	0.0235	-0.119	0.003	0.002
22.00	6.67	6.05	7.05	0.00	6	465	204.3%	0.925	0.0270	-0.125	0.004	0.002
22.50	5.90	5.60	6.25	-0.30	5	2,712	165.6%	0.944	0.0267	-0.082	0.003	0.002
23.00	5.55	5.10	5.75	-0.30	2	761	153.1%	0.939	0.0307	-0.081	0.003	0.002
23.50	5.09	4.60	5.35	0.00	17	107	150.6%	0.921	0.0381	-0.097	0.004	0.002
24.00	4.86	4.10	4.90	0.28	3	8,697	142.2%	0.908	0.0455	-0.103	0.004	0.002
24.50	4.16	3.60	4.40	0.00	6	7,203	129.3%	0.898	0.0538	-0.101	0.005	0.002
25.00	3.41	3.10	3.50	-0.19	34	6,201	79.3%	0.958	0.0439	-0.033	0.002	0.002
25.50	3.08	2.60	3.15	-0.17	20	123	84.0%	0.916	0.0718	-0.058	0.004	0.002
26.00	2.50	2.10	3.10	-0.50	46	486	102.5%	0.825	0.0981	-0.115	0.007	0.002
26.50	2.12	1.72	2.44	-0.41	34	1,942	85.9%	0.804	0.1258	-0.104	0.007	0.002
27.00	1.70	1.32	1.80	-0.08	1	395	69.3%	0.772	0.1702	-0.092	0.008	0.002
27.50	1.26	0.86	1.38	-0.14	15	305	59.8%	0.697	0.2282	-0.091	0.009	0.002
28.00	0.90	0.75	0.90	-0.31	39	974	60.0%	0.573	0.2556	-0.102	0.010	0.001
28.50	0.84	0.45	0.82	-0.13	31	306	64.5%	0.449	0.2399	-0.110	0.010	0.001
29.00	0.45	0.35	0.45	-0.20	1,526	631	60.4%	0.323	0.2326	-0.094	0.009	0.001
29.50	0.35	0.09	0.44	-0.10	65	1,633	60.7%	0.222	0.1915	-0.078	0.008	0.000
30.00	0.15	0.12	0.21	-0.21	420	5,392	60.5%	0.141	0.1446	-0.058	0.006	0.000
30.50	0.11	0.07	0.10	-0.10	135	227	57.8%	0.075	0.0952	-0.035	0.004	0.000
31.00	0.08	0.01	0.10	-0.08	60	514	59.8%	0.045	0.0621	-0.024	0.002	0.000
31.50	0.05	0.00	0.08	-0.07	12	101	63.3%	0.030	0.0424	-0.019	0.002	0.000
32.00	0.06	0.01	0.05	0.00	167	670	66.4%	0.020	0.0289	-0.014	0.001	0.000
32.50	0.02	0.00	0.04	-0.07	62	100	68.8%	0.013	0.0192	-0.010	0.001	0.000
33.00	0.01	0.01	0.23	-0.03	2	87	105.5%	0.057	0.0423	-0.052	0.003	0.000
34.00	0.01	0.00	0.08	-0.04	13	33	96.1%	0.018	0.0184	-0.019	0.001	0.000
35.00	0.02	0.00	0.02	0.00	3	751	87.5%	0.004	0.0051	-0.004	0.000	0.000
40.00	0.02	0.00	0.01	0.00	2	293	125.0%	0.001	0.0013	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
7.50	0.07	-	0.75	0.00	0	6	1029.7%	-0.030	0.0026	-0.295	0.002	-0.000
10.00	0.04	0.00	0.75	0.00	15	33	682.8%	-0.023	0.0032	-0.161	0.001	-0.000
12.00	0.10	0.00	0.75	0.00	2	0	575.0%	-0.029	0.0044	-0.160	0.002	-0.000
12.50	0.01	0.00	0.75	0.00	2	18	550.8%	-0.030	0.0048	-0.159	0.002	-0.000
13.00	0.01	0.00	0.80	0.00	1	69	536.7%	-0.033	0.0054	-0.169	0.002	-0.000
14.00	0.03	0.00	0.75	0.00	3	6	484.4%	-0.035	0.0062	-0.158	0.002	-0.000
14.50	0.15	0.00	0.75	0.00	0	1	464.1%	-0.036	0.0067	-0.158	0.002	-0.000
15.00	0.20	0.00	0.20	0.00	11	459	334.4%	-0.013	0.0038	-0.046	0.001	-0.000
15.50	0.27	0.00	0.75	0.00	0	2	424.6%	-0.040	0.0079	-0.156	0.002	-0.000
16.00	0.01	0.00	0.01	0.00	1	205	200.0%	-0.001	0.0004	-0.002	0.000	-0.000
16.50	0.02	0.00	0.75	0.00	2	67	387.9%	-0.044	0.0094	-0.154	0.002	-0.000
17.00	0.09	0.00	0.50	0.00	15	100	334.4%	-0.034	0.0088	-0.107	0.002	-0.000
17.50	0.01	0.00	0.06	0.00	2	1,713	215.6%	-0.005	0.0028	-0.014	0.000	-0.000
18.00	0.03	0.00	0.23	0.00	1	657	256.3%	-0.020	0.0074	-0.053	0.001	-0.000
18.50	0.12	0.00	0.75	0.00	2	48	320.3%	-0.055	0.0135	-0.151	0.003	-0.000
19.00	0.02	0.00	0.02	0.00	5	103	156.3%	-0.002	0.0016	-0.004	0.000	-0.000
19.50	0.05	0.00	0.75	0.00	2	41	288.7%	-0.061	0.0163	-0.148	0.003	-0.000
20.00	0.01	0.00	0.02	-0.12	5	816	137.5%	-0.002	0.0021	-0.004	0.000	-0.000
20.50	0.02	0.00	0.16	0.00	1	340	178.9%	-0.020	0.0105	-0.037	0.001	-0.000
21.00	0.02	0.00	0.75	0.00	2	132	243.4%	-0.073	0.0223	-0.144	0.004	-0.000
21.50	1.11	0.00	0.29	0.00	2	4	177.3%	-0.038	0.0181	-0.062	0.002	-0.000
22.00	0.05	0.00	0.05	0.00	5	44	118.8%	-0.009	0.0079	-0.012	0.001	-0.000
22.50	0.03	0.00	0.01	0.00	1	1,137	87.5%	-0.002	0.0026	-0.002	0.000	-0.000
23.00	0.02	0.00	0.13	0.00	1	28	118.8%	-0.025	0.0192	-0.029	0.001	-0.000
23.50	0.03	0.00	0.75	0.00	5	11	172.5%	-0.105	0.0412	-0.133	0.005	-0.000
24.00	0.01	0.00	0.12	0.00	3	17	96.5%	-0.028	0.0264	-0.027	0.002	-0.000
24.50	0.03	0.00	0.34	0.00	24	65	112.1%	-0.074	0.0487	-0.067	0.004	-0.000
25.00	0.04	0.00	0.12	0.02	2	306	76.6%	-0.037	0.0410	-0.026	0.002	-0.000
25.50	0.05	0.00	0.10	0.01	4	52	64.1%	-0.037	0.0493	-0.022	0.002	-0.000
26.00	0.06	0.03	0.10	0.00	30	1,656	57.8%	-0.054	0.0746	-0.027	0.003	-0.000
26.50	0.10	0.06	0.42	0.00	10	76	73.0%	-0.160	0.1303	-0.075	0.006	-0.000
27.00	0.20	0.16	0.33	-0.03	60	1,227	60.2%	-0.198	0.1805	-0.071	0.007	-0.000
27.50	0.35	0.29	0.43	0.05	46	345	56.8%	-0.294	0.2369	-0.083	0.009	-0.001
28.00	0.52	0.45	0.64	0.03	983	2,724	55.7%	-0.423	0.2748	-0.091	0.010	-0.001
28.50	0.75	0.59	0.91	0.03	4	169	51.2%	-0.569	0.3000	-0.084	0.010	-0.001
29.00	1.38	1.04	1.37	0.29	23	552	63.5%	-0.667	0.2236	-0.096	0.009	-0.002
29.50	1.35	1.17	1.69	0.00	3	5	76.2%	-0.725	0.1712	-0.106	0.009	-0.002
30.00	1.69	1.56	2.08	0.00	6	67	77.5%	-0.795	0.1431	-0.091	0.007	-0.002
30.50	1.97	1.86	2.57	0.00	7	9	87.7%	-0.823	0.1155	-0.094	0.007	-0.002
31.00	4.00	2.09	3.05	0.00	0	4	95.7%	-0.849	0.0957	-0.093	0.006	-0.002
33.00	3.72	3.70	5.05	0.00	0	1	133.2%	-0.891	0.0550	-0.103	0.005	-0.002
35.00	14.05	5.95	6.95	0.00	50	0	147.3%	-0.938	0.0323	-0.073	0.003	-0.003
36.00	6.40	6.50	8.15	0.00	1	1	196.5%	-0.899	0.0352	-0.145	0.005	-0.003
37.00	8.52	7.50	9.15	0.00	2	0	211.1%	-0.906	0.0311	-0.147	0.004	-0.003
38.00	12.40	8.65	10.15	0.00	1	0	225.2%	-0.912	0.0278	-0.149	0.004	-0.003
39.00	10.57	9.65	11.25	0.00	2	0	254.5%	-0.900	0.0269	-0.186	0.004	-0.003
40.00	11.57	10.65	12.50	0.09	1	0	303.3%	-0.870	0.0272	-0.269	0.005	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.