Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $33.51 as of 10/13/2026 10:16:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.20 | 20.15 | 18.68 | 18.70 | % | 1.25 | 1 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST | |
| 17.50 | 15.75 | 16.70 | 16.23 | 15.20 | 0.00 | 0.00% | 0.93 | 0 | 2 | 4.92 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/12/2026 4:00:06 PM EST |
| 20.00 | 13.20 | 15.00 | 14.10 | 11.23 | 0.00 | 0.00% | 0.70 | 0 | 4 | 5.40 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/12/2026 4:00:06 PM EST |
| 21.00 | 12.35 | 13.25 | 12.80 | 13.00 | % | 0.61 | 6 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST | |
| 22.00 | 11.35 | 11.95 | 11.65 | 11.65 | % | 0.53 | 3 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST | |
| 22.50 | 10.85 | 11.45 | 11.15 | 11.36 | +4.24 | +59.56% | 0.50 | 5 | 145 | 2.83 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 23.00 | 10.35 | 10.95 | 10.65 | 10.72 | % | 0.46 | 15 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST | |
| 24.00 | 9.35 | 10.00 | 9.68 | 9.53 | % | 0.40 | 17 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST | |
| 24.50 | 8.85 | 9.50 | 9.18 | 9.42 | +1.02 | +12.15% | 0.37 | 1 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 25.00 | 8.45 | 8.95 | 8.70 | 8.75 | +0.37 | +4.42% | 0.35 | 5 | 34 | 2.21 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 25.50 | 7.85 | 8.50 | 8.18 | 8.09 | +1.15 | +16.58% | 0.32 | 4 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 26.00 | 7.30 | 7.95 | 7.63 | 7.61 | % | 0.29 | 2 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST | |
| 26.50 | 6.85 | 7.45 | 7.15 | 7.13 | +0.30 | +4.40% | 0.27 | 3 | 7 | 1.87 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 27.00 | 6.40 | 6.95 | 6.68 | 6.65 | +0.53 | +8.66% | 0.25 | 4 | 29 | 1.75 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 27.50 | 5.80 | 6.50 | 6.15 | 6.15 | -0.03 | -0.49% | 0.22 | 1 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 28.00 | 5.40 | 5.95 | 5.68 | 5.74 | -0.26 | -4.34% | 0.20 | 2 | 23 | 1.53 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 28.50 | 4.85 | 5.45 | 5.15 | 5.07 | +1.17 | +30.00% | 0.18 | 3 | 10 | 1.42 | 0.99 | 0.01 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 29.00 | 4.35 | 4.95 | 4.65 | 4.88 | +0.45 | +10.16% | 0.16 | 1 | 35 | 1.31 | 0.99 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 29.50 | 3.90 | 4.50 | 4.20 | 4.17 | +0.32 | +8.32% | 0.14 | 108 | 257 | 1.26 | 0.97 | 0.02 | -0.02 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 30.00 | 3.20 | 3.80 | 3.50 | 3.68 | +0.18 | +5.15% | 0.12 | 33 | 783 | 0.88 | 0.96 | 0.04 | -0.04 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 30.50 | 2.70 | 3.50 | 3.10 | 3.55 | +0.39 | +12.35% | 0.10 | 5 | 88 | 1.04 | 0.93 | 0.06 | -0.06 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 31.00 | 2.45 | 3.10 | 2.78 | 2.74 | -0.01 | -0.37% | 0.09 | 11 | 2,725 | 1.03 | 0.89 | 0.08 | -0.07 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 31.50 | 1.99 | 2.61 | 2.30 | 2.25 | -0.03 | -1.32% | 0.07 | 3 | 1,495 | 0.92 | 0.84 | 0.11 | -0.09 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 32.00 | 1.59 | 1.97 | 1.78 | 1.84 | +0.19 | +11.52% | 0.06 | 9 | 175 | 0.66 | 0.77 | 0.13 | -0.10 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 32.50 | 1.30 | 1.75 | 1.53 | 1.59 | +0.02 | +1.28% | 0.05 | 8 | 195 | 0.64 | 0.70 | 0.16 | -0.11 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 33.00 | 1.03 | 1.42 | 1.23 | 1.21 | +0.20 | +19.81% | 0.04 | 114 | 563 | 0.66 | 0.62 | 0.18 | -0.12 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 33.50 | 0.80 | 1.19 | 1.00 | 0.94 | +0.01 | +1.08% | 0.03 | 92 | 180 | 0.69 | 0.52 | 0.19 | -0.12 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 34.00 | 0.63 | 0.73 | 0.68 | 0.67 | +0.30 | +81.09% | 0.02 | 805 | 2,214 | 0.63 | 0.43 | 0.19 | -0.12 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 34.50 | 0.24 | 0.60 | 0.42 | 0.50 | +0.04 | +8.70% | 0.01 | 80 | 331 | 0.56 | 0.34 | 0.18 | -0.11 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 35.00 | 0.27 | 0.42 | 0.35 | 0.35 | +0.01 | +2.95% | 0.01 | 309 | 4,197 | 0.62 | 0.26 | 0.16 | -0.10 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 35.50 | 0.08 | 0.32 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 71 | 369 | 0.57 | 0.20 | 0.14 | -0.08 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 36.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.01 | -5.27% | 0.00 | 571 | 349 | 0.63 | 0.14 | 0.11 | -0.07 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 37.00 | 0.07 | 0.10 | 0.09 | 0.06 | -0.08 | -57.15% | 0.00 | 81 | 363 | 0.66 | 0.08 | 0.07 | -0.05 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 38.00 | 0.01 | 0.13 | 0.07 | 0.04 | +0.01 | +33.34% | 0.00 | 17 | 119 | 0.71 | 0.04 | 0.04 | -0.03 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 39.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 187 | 28 | 0.86 | 0.01 | 0.02 | -0.01 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 153 | 513 | 0.72 | 0.01 | 0.01 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.98 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/12/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 1.02 | 0.51 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 5 | 5.79 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 217 | 3.19 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/12/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 1 | 63 | 2.05 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 24.50 | 0.00 | 0.17 | 0.09 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.11 | -91.67% | 0.00 | 5 | 307 | 1.19 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/12/2026 4:00:06 PM EST |
| 26.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:06 PM EST |
| 27.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.60 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.12 | 0.06 | 0.02 | -0.06 | -75.00% | 0.00 | 3 | 99 | 1.20 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 28.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 562 | 0.88 | -0.01 | 0.01 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.05 | -71.43% | 0.00 | 17 | 71 | 1.21 | -0.01 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 29.50 | 0.02 | 0.05 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 270 | 50 | 0.69 | -0.03 | 0.02 | -0.02 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 30.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 35 | 1,363 | 0.62 | -0.04 | 0.04 | -0.04 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 30.50 | 0.02 | 0.10 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 14 | 128 | 0.59 | -0.07 | 0.06 | -0.06 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 31.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.12 | -54.55% | 0.00 | 25 | 230 | 0.61 | -0.11 | 0.08 | -0.07 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 31.50 | 0.11 | 0.28 | 0.20 | 0.17 | -0.17 | -50.00% | 0.01 | 33 | 291 | 0.62 | -0.16 | 0.11 | -0.09 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 32.00 | 0.17 | 0.30 | 0.24 | 0.26 | -0.19 | -42.23% | 0.01 | 181 | 306 | 0.56 | -0.23 | 0.13 | -0.10 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 32.50 | 0.16 | 0.42 | 0.29 | 0.42 | -0.29 | -40.85% | 0.01 | 53 | 228 | 0.49 | -0.30 | 0.16 | -0.11 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 33.00 | 0.35 | 0.69 | 0.52 | 0.58 | -0.18 | -23.69% | 0.02 | 61 | 2,941 | 0.55 | -0.38 | 0.18 | -0.12 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 33.50 | 0.53 | 1.03 | 0.78 | 0.80 | -0.17 | -17.53% | 0.02 | 35 | 84 | 0.57 | -0.48 | 0.19 | -0.12 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 34.00 | 0.62 | 1.20 | 0.91 | 1.00 | -0.26 | -20.64% | 0.03 | 16 | 400 | 0.46 | -0.57 | 0.19 | -0.12 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 34.50 | 1.06 | 2.02 | 1.54 | 1.20 | -0.91 | -43.13% | 0.04 | 2 | 7 | 0.67 | -0.66 | 0.18 | -0.11 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 35.00 | 1.60 | 1.86 | 1.73 | 1.30 | -0.61 | -31.94% | 0.05 | 1 | 110 | 0.55 | -0.74 | 0.16 | -0.10 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 35.50 | 1.90 | 2.71 | 2.31 | 2.77 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.12 | -0.80 | 0.14 | -0.08 | 10/6/2026 | 10/12/2026 4:00:06 PM EST |
| 36.00 | 2.07 | 2.91 | 2.49 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.99 | -0.86 | 0.11 | -0.07 | 10/9/2026 | 10/12/2026 4:00:06 PM EST |
| 37.00 | 3.05 | 3.90 | 3.48 | % | 0.09 | 0 | 0 | 1.18 | -0.92 | 0.07 | -0.05 | 10/12/2026 4:00:06 PM EST | |||
| 38.00 | 4.05 | 4.75 | 4.40 | % | 0.12 | 0 | 0 | 1.20 | -0.96 | 0.04 | -0.03 | 10/12/2026 4:00:06 PM EST | |||
| 39.00 | 5.05 | 5.65 | 5.35 | % | 0.14 | 0 | 0 | 1.23 | -0.99 | 0.02 | -0.01 | 10/12/2026 4:00:06 PM EST | |||
| 40.00 | 6.05 | 6.75 | 6.40 | 5.97 | -2.63 | -30.59% | 0.16 | 1 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 41.00 | 6.95 | 7.80 | 7.38 | 7.36 | % | 0.18 | 2 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST | |
| 42.00 | 6.65 | 10.00 | 8.33 | 8.29 | % | 0.20 | 2 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST | |
| 43.00 | 8.15 | 9.85 | 9.00 | 8.62 | % | 0.21 | 1 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST | |
| 45.00 | 11.05 | 11.70 | 11.38 | % | 0.25 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST |