Home Options ZETAChain

ZETA

Zeta Global Holdings Corp.Close $18.34EOD only

Max Pain

$17.50

Next expiry May 22, 2026

Expected Move

±$0.90

4.9% from close

Price Gap

-0.84

Distance to max pain

IV Rank

Low premium

P/C OI

0.34

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

ZETA Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
9.00	9.47	8.50	10.45	-0.03	1	8	493.8%	0.983	0.0061	-0.070	0.001	0.000
10.00	8.55	8.05	8.85	-0.65	1	1	412.5%	0.984	0.0072	-0.058	0.001	0.001
10.50	8.03	7.55	8.30	-0.67	7	18	364.1%	0.986	0.0071	-0.045	0.000	0.001
11.00	7.54	7.00	7.75	-0.66	6	19	287.5%	0.994	0.0044	-0.018	0.000	0.001
11.50	7.13	6.45	7.35	0.31	15	14	292.2%	0.988	0.0077	-0.032	0.000	0.001
12.00	6.42	5.85	6.95	0.01	15	10	268.8%	0.987	0.0090	-0.031	0.000	0.001
13.50	4.85	4.55	5.00	0.00	2	5	256.3%	0.956	0.0265	-0.082	0.001	0.001
14.00	4.40	4.10	4.40	-0.35	2	4	184.4%	0.980	0.0196	-0.032	0.001	0.001
14.50	4.65	3.35	4.00	0.00	6	4	209.4%	0.945	0.0393	-0.081	0.002	0.001
15.00	3.82	2.45	4.50	0.00	4	18	177.3%	0.945	0.0462	-0.069	0.002	0.001
15.50	3.85	2.60	3.30	0.00	3	18	146.9%	0.946	0.0553	-0.057	0.001	0.001
16.00	2.48	2.12	2.54	-0.27	103	352	152.0%	0.898	0.0861	-0.093	0.002	0.001
16.50	1.93	1.61	1.94	0.18	10	161	101.6%	0.926	0.1016	-0.050	0.002	0.001
17.00	1.37	1.29	1.44	-0.43	16	301	55.5%	0.970	0.0915	-0.015	0.001	0.001
17.50	0.85	0.94	1.02	-0.11	76	1,011	67.6%	0.833	0.2725	-0.059	0.003	0.001
18.00	0.55	0.58	0.67	-0.24	464	1,391	66.0%	0.660	0.4089	-0.083	0.005	0.001
18.50	0.32	0.33	0.41	-0.13	220	833	66.8%	0.442	0.4353	-0.090	0.005	0.000
19.00	0.18	0.16	0.23	-0.10	3,010	2,080	66.8%	0.247	0.3478	-0.072	0.004	0.000
19.50	0.09	0.09	0.12	-0.06	498	1,028	69.5%	0.123	0.2153	-0.048	0.003	0.000
20.00	0.06	0.04	0.06	-0.03	1,411	4,710	70.7%	0.052	0.1110	-0.026	0.001	0.000
20.50	0.04	0.01	0.08	-0.03	19	541	82.8%	0.037	0.0726	-0.023	0.001	0.000
21.00	0.01	0.00	0.23	-0.02	238	1,336	121.9%	0.073	0.0838	-0.058	0.002	0.000
21.50	0.01	0.00	0.09	-0.04	49	206	109.4%	0.027	0.0425	-0.023	0.001	0.000
22.00	0.01	0.00	0.21	-0.01	41	271	146.9%	0.053	0.0541	-0.054	0.001	0.000
23.00	0.01	0.00	0.04	-0.01	2	5,177	125.0%	0.008	0.0133	-0.010	0.000	0.000
24.00	0.02	0.00	0.25	0.00	36	445	203.9%	0.044	0.0337	-0.065	0.001	0.000
25.00	0.01	0.00	0.30	0.00	4	88	235.9%	0.046	0.0301	-0.077	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
9.00	0.02	0.00	0.09	-0.03	3	4	403.1%	-0.006	0.0029	-0.022	0.000	-0.000
10.00	0.01	0.00	0.09	-0.06	51	7	350.0%	-0.007	0.0040	-0.022	0.000	-0.000
10.50	0.08	0.00	0.09	-0.07	51	7	325.0%	-0.007	0.0046	-0.022	0.000	-0.000
11.00	0.05	0.00	0.09	0.00	1	21	300.0%	-0.008	0.0053	-0.022	0.000	-0.000
11.50	0.18	0.00	0.09	0.00	10	21	278.1%	-0.009	0.0064	-0.023	0.000	-0.000
12.00	0.07	0.00	0.09	0.00	50	52	256.3%	-0.010	0.0076	-0.023	0.000	-0.000
12.50	0.01	0.00	0.08	-0.04	4	19	229.7%	-0.010	0.0083	-0.020	0.000	-0.000
13.00	0.05	0.00	0.05	0.03	1	19	193.8%	-0.007	0.0071	-0.012	0.000	-0.000
13.50	0.05	0.00	0.05	0.00	1	6	175.0%	-0.008	0.0087	-0.012	0.000	-0.000
14.00	0.02	0.00	0.10	0.00	1	76	178.1%	-0.017	0.0176	-0.026	0.001	-0.000
14.50	0.01	0.00	0.11	0.00	18	162	161.7%	-0.021	0.0234	-0.028	0.001	-0.000
15.00	0.01	0.00	0.01	-0.01	12	551	93.8%	-0.002	0.0042	-0.002	0.000	-0.000
15.50	0.02	0.01	0.05	0.00	93	2,353	109.4%	-0.017	0.0283	-0.016	0.001	-0.000
16.00	0.03	0.02	0.05	0.00	31	2,473	94.5%	-0.023	0.0430	-0.018	0.001	-0.000
16.50	0.04	0.03	0.06	-0.16	47	464	82.0%	-0.038	0.0741	-0.023	0.001	-0.000
17.00	0.10	0.07	0.10	0.02	208	441	76.6%	-0.085	0.1499	-0.040	0.002	-0.000
17.50	0.18	0.13	0.18	-0.10	68	522	70.7%	-0.177	0.2706	-0.062	0.004	-0.000
18.00	0.30	0.27	0.33	-0.15	74	354	68.4%	-0.345	0.3969	-0.085	0.005	-0.000
18.50	0.53	0.49	0.57	-0.18	33	618	66.8%	-0.558	0.4353	-0.088	0.005	-0.001
19.00	0.90	0.82	0.89	0.01	39	209	66.8%	-0.753	0.3478	-0.070	0.004	-0.001
19.50	1.23	1.08	1.54	0.06	4	49	79.7%	-0.843	0.2223	-0.063	0.003	-0.001
20.00	2.00	1.41	1.95	1.04	3	14	57.8%	-0.977	0.0691	-0.008	0.001	-0.001
20.50	2.00	1.88	2.49	0.00	2	4	73.4%	-0.978	0.0524	-0.011	0.001	-0.001
21.00	4.05	2.31	2.95	0.00	1	1	164.8%	-0.852	0.1030	-0.127	0.003	-0.001
21.50	4.85	2.93	3.65	0.00	2	0	141.0%	-0.929	0.0709	-0.063	0.002	-0.001
22.00	2.64	3.30	4.05	0.00	1	2	99.2%	-0.993	0.0152	-0.004	0.000	-0.001
22.50	4.25	3.90	4.55	1.21	1	2	143.0%	-0.970	0.0353	-0.031	0.001	-0.001
23.00	5.90	4.40	5.10	0.00	0	0	166.4%	-0.962	0.0366	-0.044	0.001	-0.001
23.50	7.50	4.85	5.40	0.00	4	0	228.1%	-0.917	0.0496	-0.116	0.002	-0.001
24.00	6.82	5.30	5.95	0.00	2	0	254.7%	-0.908	0.0476	-0.140	0.002	-0.001
24.50	8.40	5.95	6.65	0.00	2	0	221.1%	-0.954	0.0321	-0.069	0.001	-0.001
25.00	6.45	6.25	6.95	0.00	2	0	279.7%	-0.918	0.0399	-0.141	0.002	-0.001
25.50	8.30	7.00	7.60	0.00	0	0	243.0%	-0.959	0.0266	-0.069	0.001	-0.001
26.00	8.90	7.35	7.95	0.00	0	0	303.1%	-0.925	0.0343	-0.142	0.002	-0.001
26.50	9.30	7.70	8.45	0.00	0	0	314.8%	-0.928	0.0321	-0.143	0.002	-0.001
27.00	9.90	8.20	9.10	0.00	0	0	366.0%	-0.902	0.0349	-0.212	0.002	-0.001
27.50	8.54	8.70	9.60	0.00	1	0	377.3%	-0.905	0.0330	-0.214	0.002	-0.001
28.00	8.94	9.25	9.95	0.00	1	1	346.1%	-0.936	0.0266	-0.144	0.002	-0.001
28.50	11.40	10.00	10.50	0.00	0	0	276.6%	-0.980	0.0130	-0.043	0.001	-0.002
29.00	10.35	10.10	10.95	0.00	1	0	366.0%	-0.940	0.0240	-0.145	0.002	-0.002
29.50	10.75	10.80	11.45	0.00	1	1	375.8%	-0.942	0.0228	-0.145	0.002	-0.002
30.00	12.25	10.80	11.95	0.00	2	0	384.8%	-0.943	0.0218	-0.145	0.002	-0.002
30.50	11.72	11.30	12.60	0.00	7	0	438.3%	-0.920	0.0250	-0.218	0.002	-0.002
31.00	12.12	11.80	13.15	0.00	7	7	460.9%	-0.914	0.0250	-0.242	0.002	-0.002
31.50	14.95	12.30	13.60	0.00	1	0	456.6%	-0.924	0.0231	-0.219	0.002	-0.002

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.