Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $30.39 as of 9/3/2026 7:20:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.50 | 5.70 | 8.50 | 7.10 | % | 0.28 | 0 | 0 | 0.99 | 0.86 | 0.03 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 26.00 | 5.25 | 8.45 | 6.85 | % | 0.26 | 0 | 0 | 1.08 | 0.83 | 0.03 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 26.50 | 4.85 | 8.15 | 6.50 | % | 0.25 | 0 | 0 | 1.08 | 0.82 | 0.03 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 27.00 | 4.45 | 7.80 | 6.13 | % | 0.23 | 0 | 0 | 1.07 | 0.80 | 0.04 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 27.50 | 4.05 | 7.45 | 5.75 | % | 0.21 | 0 | 0 | 1.06 | 0.78 | 0.04 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 28.00 | 3.70 | 6.20 | 4.95 | % | 0.18 | 0 | 0 | 0.81 | 0.76 | 0.04 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 28.50 | 3.30 | 6.75 | 5.03 | % | 0.18 | 0 | 0 | 1.02 | 0.74 | 0.04 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 29.00 | 2.99 | 6.30 | 4.65 | % | 0.16 | 0 | 0 | 0.98 | 0.72 | 0.04 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 29.50 | 2.67 | 6.15 | 4.41 | % | 0.15 | 0 | 0 | 1.01 | 0.69 | 0.05 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 30.00 | 2.35 | 5.35 | 3.85 | % | 0.13 | 0 | 0 | 0.89 | 0.67 | 0.05 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 30.50 | 2.80 | 4.75 | 3.78 | % | 0.12 | 0 | 0 | 0.58 | 0.64 | 0.05 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 31.00 | 3.30 | 4.95 | 4.13 | % | 0.13 | 0 | 0 | 0.73 | 0.62 | 0.05 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 31.50 | 2.86 | 3.70 | 3.28 | % | 0.10 | 0 | 0 | 0.60 | 0.59 | 0.05 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 32.00 | 1.21 | 4.85 | 3.03 | % | 0.09 | 0 | 0 | 0.60 | 0.56 | 0.05 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 32.50 | 2.77 | 3.35 | 3.06 | % | 0.09 | 0 | 0 | 0.63 | 0.54 | 0.05 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 33.00 | 0.73 | 4.30 | 2.52 | % | 0.08 | 0 | 0 | 0.58 | 0.51 | 0.06 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 33.50 | 0.51 | 4.25 | 2.38 | % | 0.07 | 0 | 0 | 0.59 | 0.48 | 0.06 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 34.00 | 0.33 | 3.95 | 2.14 | % | 0.06 | 0 | 0 | 0.58 | 0.45 | 0.06 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 34.50 | 0.30 | 3.80 | 2.05 | % | 0.06 | 0 | 0 | 0.59 | 0.42 | 0.06 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 35.00 | 1.15 | 2.15 | 1.65 | 2.00 | % | 0.05 | 11 | 0 | 0.56 | 0.40 | 0.06 | -0.03 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 35.50 | 0.75 | 3.30 | 2.03 | % | 0.06 | 0 | 0 | 0.66 | 0.37 | 0.05 | -0.02 | 9/3/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.50 | 0.27 | 2.53 | 1.40 | % | 0.05 | 0 | 0 | 0.88 | -0.14 | 0.03 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 26.00 | 0.25 | 1.13 | 0.69 | 0.56 | % | 0.03 | 10 | 0 | 0.64 | -0.17 | 0.03 | -0.02 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 26.50 | 0.30 | 2.69 | 1.50 | % | 0.06 | 0 | 0 | 0.83 | -0.18 | 0.03 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 27.00 | 0.30 | 2.79 | 1.55 | % | 0.06 | 0 | 0 | 0.80 | -0.20 | 0.04 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 27.50 | 0.52 | 2.90 | 1.71 | % | 0.06 | 0 | 0 | 0.81 | -0.22 | 0.04 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 28.00 | 0.71 | 1.36 | 1.04 | 1.11 | % | 0.04 | 3 | 0 | 0.60 | -0.24 | 0.04 | -0.02 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 28.50 | 0.71 | 3.20 | 1.96 | % | 0.07 | 0 | 0 | 0.79 | -0.26 | 0.04 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 29.00 | 0.50 | 3.35 | 1.93 | % | 0.07 | 0 | 0 | 0.73 | -0.28 | 0.04 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 29.50 | 0.30 | 3.50 | 1.90 | % | 0.06 | 0 | 0 | 0.67 | -0.31 | 0.05 | -0.02 | 9/3/2026 3:59:54 PM EST | |||
| 30.00 | 1.27 | 2.06 | 1.67 | 1.65 | % | 0.06 | 4 | 0 | 0.59 | -0.33 | 0.05 | -0.03 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 30.50 | 0.81 | 3.10 | 1.96 | 2.09 | % | 0.06 | 1 | 0 | 0.60 | -0.36 | 0.05 | -0.03 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 31.00 | 1.15 | 2.68 | 1.92 | % | 0.06 | 0 | 0 | 0.55 | -0.38 | 0.05 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 31.50 | 1.80 | 2.80 | 2.30 | 2.20 | % | 0.07 | 18 | 0 | 0.58 | -0.41 | 0.05 | -0.03 | 9/3/2026 | 9/3/2026 3:59:54 PM EST | |
| 32.00 | 1.05 | 4.55 | 2.80 | % | 0.09 | 0 | 0 | 0.63 | -0.44 | 0.05 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 32.50 | 2.46 | 3.15 | 2.81 | % | 0.09 | 0 | 0 | 0.58 | -0.46 | 0.05 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 33.00 | 1.40 | 5.05 | 3.23 | % | 0.10 | 0 | 0 | 0.60 | -0.49 | 0.06 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 33.50 | 1.86 | 5.35 | 3.61 | % | 0.11 | 0 | 0 | 0.62 | -0.52 | 0.06 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 34.00 | 2.18 | 5.65 | 3.92 | % | 0.12 | 0 | 0 | 0.62 | -0.55 | 0.06 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 34.50 | 2.54 | 5.95 | 4.25 | % | 0.12 | 0 | 0 | 0.61 | -0.58 | 0.06 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 35.00 | 4.00 | 4.95 | 4.48 | % | 0.13 | 0 | 0 | 0.60 | -0.60 | 0.06 | -0.03 | 9/3/2026 3:59:54 PM EST | |||
| 35.50 | 4.40 | 4.70 | 4.55 | 4.60 | % | 0.13 | 1 | 0 | 0.55 | -0.63 | 0.05 | -0.02 | 9/3/2026 | 9/3/2026 3:59:54 PM EST |