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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.25 | 15.35 | 13.80 | 11.24 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/12/2026 4:00:06 PM EST |
| 21.00 | 12.25 | 14.15 | 13.20 | 12.74 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:06 PM EST |
| 22.00 | 11.25 | 13.15 | 12.20 | 12.55 | 0.00 | 0.00% | 0.55 | 0 | 3 | 2.94 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/12/2026 4:00:06 PM EST |
| 23.00 | 10.15 | 12.15 | 11.15 | 9.65 | 0.00 | 0.00% | 0.48 | 0 | 7 | 2.73 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 4:00:06 PM EST |
| 23.50 | 9.75 | 11.60 | 10.68 | % | 0.45 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 24.00 | 9.25 | 11.15 | 10.20 | 6.60 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/12/2026 4:00:06 PM EST |
| 24.50 | 8.75 | 10.65 | 9.70 | 5.59 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/12/2026 4:00:06 PM EST |
| 25.00 | 8.10 | 10.15 | 9.13 | 7.25 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/12/2026 4:00:06 PM EST |
| 25.50 | 7.75 | 9.65 | 8.70 | 5.68 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.21 | 0.99 | 0.00 | -0.01 | 9/21/2026 | 10/12/2026 4:00:06 PM EST |
| 26.00 | 7.25 | 9.15 | 8.20 | 4.35 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.12 | 0.99 | 0.01 | -0.01 | 9/24/2026 | 10/12/2026 4:00:06 PM EST |
| 26.50 | 6.85 | 8.65 | 7.75 | % | 0.29 | 0 | 0 | 2.02 | 0.99 | 0.01 | -0.01 | 10/12/2026 4:00:06 PM EST | |||
| 27.00 | 6.25 | 7.00 | 6.63 | 5.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.13 | 0.98 | 0.01 | -0.01 | 9/8/2026 | 10/12/2026 4:00:06 PM EST |
| 27.50 | 5.80 | 7.70 | 6.75 | 5.09 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.86 | 0.97 | 0.02 | -0.02 | 9/4/2026 | 10/12/2026 4:00:06 PM EST |
| 28.00 | 5.30 | 7.20 | 6.25 | 5.70 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.77 | 0.96 | 0.02 | -0.02 | 10/5/2026 | 10/12/2026 4:00:06 PM EST |
| 28.50 | 4.80 | 6.35 | 5.58 | 4.34 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.47 | 0.94 | 0.03 | -0.03 | 10/8/2026 | 10/12/2026 4:00:06 PM EST |
| 29.00 | 4.40 | 5.95 | 5.18 | 4.40 | 0.00 | 0.00% | 0.18 | 0 | 77 | 1.44 | 0.92 | 0.04 | -0.03 | 10/6/2026 | 10/12/2026 4:00:06 PM EST |
| 29.50 | 2.98 | 4.85 | 3.92 | 4.15 | -0.25 | -5.69% | 0.13 | 100 | 7 | 1.01 | 0.89 | 0.05 | -0.04 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 30.00 | 3.55 | 4.15 | 3.85 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.81 | 0.86 | 0.06 | -0.04 | 10/9/2026 | 10/12/2026 4:00:06 PM EST |
| 30.50 | 3.10 | 4.00 | 3.55 | 3.37 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.94 | 0.82 | 0.07 | -0.05 | 10/9/2026 | 10/12/2026 4:00:06 PM EST |
| 31.00 | 2.80 | 3.30 | 3.05 | 3.05 | 0.00 | 0.00% | 0.10 | 1 | 89 | 0.64 | 0.78 | 0.08 | -0.05 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 31.50 | 2.34 | 2.89 | 2.62 | 2.61 | -0.21 | -7.45% | 0.08 | 1 | 14 | 0.60 | 0.74 | 0.09 | -0.06 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 32.00 | 2.09 | 2.47 | 2.28 | 2.27 | -0.19 | -7.73% | 0.07 | 2 | 221 | 0.61 | 0.69 | 0.10 | -0.06 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 32.50 | 1.81 | 2.08 | 1.95 | 1.91 | +0.15 | +8.53% | 0.06 | 1 | 77 | 0.60 | 0.64 | 0.11 | -0.06 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 33.00 | 1.47 | 1.77 | 1.62 | 1.64 | -0.11 | -6.29% | 0.05 | 63 | 189 | 0.58 | 0.58 | 0.12 | -0.06 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 33.50 | 1.24 | 1.52 | 1.38 | 1.50 | +0.24 | +19.05% | 0.04 | 12 | 109 | 0.59 | 0.52 | 0.12 | -0.06 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 34.00 | 1.02 | 1.25 | 1.14 | 1.25 | -0.08 | -6.02% | 0.03 | 25 | 143 | 0.58 | 0.46 | 0.12 | -0.06 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 34.50 | 0.81 | 1.08 | 0.95 | 1.09 | +0.09 | +9.00% | 0.03 | 163 | 38 | 0.59 | 0.40 | 0.12 | -0.06 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 35.00 | 0.70 | 0.81 | 0.76 | 0.88 | +0.12 | +15.79% | 0.02 | 108 | 155 | 0.58 | 0.34 | 0.12 | -0.06 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 35.50 | 0.13 | 0.70 | 0.42 | 0.70 | +0.01 | +1.45% | 0.01 | 22 | 73 | 0.46 | 0.28 | 0.11 | -0.05 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 36.00 | 0.38 | 0.59 | 0.49 | 0.56 | +0.02 | +3.71% | 0.01 | 108 | 348 | 0.57 | 0.23 | 0.10 | -0.04 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 37.00 | 0.08 | 0.37 | 0.23 | 0.33 | -0.09 | -21.43% | 0.01 | 9 | 102 | 0.51 | 0.14 | 0.08 | -0.03 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 38.00 | 0.09 | 0.24 | 0.17 | 0.18 | -0.06 | -25.00% | 0.00 | 33 | 45 | 0.56 | 0.08 | 0.05 | -0.02 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 39.00 | 0.08 | 0.13 | 0.11 | 0.16 | -0.11 | -40.75% | 0.00 | 1 | 16 | 0.58 | 0.04 | 0.03 | -0.01 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 40.00 | 0.01 | 0.10 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.54 | 0.02 | 0.02 | -0.01 | 10/9/2026 | 10/12/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.62 | 0.31 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.15 | 0.01 | 0.01 | -0.01 | 9/30/2026 | 10/12/2026 4:00:06 PM EST |
| 42.00 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.41 | 0.01 | 0.01 | 0.00 | 10/2/2026 | 10/12/2026 4:00:06 PM EST |
| 43.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.04 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:06 PM EST |
| 44.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/12/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/12/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 0.43 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.02 | 0.51 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/12/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.07 | -77.78% | 0.01 | 14 | 119 | 1.53 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 23.50 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 67 | 1.16 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 24.50 | 0.00 | 0.21 | 0.11 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/12/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,612 | 1.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/12/2026 4:00:06 PM EST |
| 25.50 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.00 | -0.01 | 0.00 | -0.01 | 10/7/2026 | 10/12/2026 4:00:06 PM EST |
| 26.00 | 0.01 | 0.23 | 0.12 | 0.03 | -0.04 | -57.15% | 0.00 | 32 | 49 | 0.87 | -0.01 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 26.50 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.82 | -0.01 | 0.01 | -0.01 | 10/9/2026 | 10/12/2026 4:00:06 PM EST |
| 27.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 59 | 0.67 | -0.02 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 0.09 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 1 | 17 | 0.73 | -0.03 | 0.02 | -0.02 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.72 | -0.04 | 0.02 | -0.02 | 10/9/2026 | 10/12/2026 4:00:06 PM EST |
| 28.50 | 0.05 | 0.14 | 0.10 | 0.07 | -0.07 | -50.00% | 0.00 | 3 | 194 | 0.61 | -0.06 | 0.03 | -0.03 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 29.00 | 0.09 | 0.38 | 0.24 | 0.12 | -0.18 | -60.00% | 0.01 | 1 | 43 | 0.70 | -0.08 | 0.04 | -0.03 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 29.50 | 0.09 | 0.23 | 0.16 | 0.14 | -0.14 | -50.00% | 0.01 | 1 | 102 | 0.58 | -0.11 | 0.05 | -0.04 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 30.00 | 0.15 | 0.44 | 0.30 | 0.22 | -0.08 | -26.67% | 0.01 | 7 | 97 | 0.63 | -0.14 | 0.06 | -0.04 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 30.50 | 0.22 | 0.33 | 0.28 | 0.26 | -0.06 | -18.75% | 0.01 | 3 | 45 | 0.56 | -0.18 | 0.07 | -0.05 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 31.00 | 0.32 | 0.38 | 0.35 | 0.36 | -0.23 | -38.99% | 0.01 | 198 | 73 | 0.54 | -0.22 | 0.08 | -0.05 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 31.50 | 0.38 | 0.56 | 0.47 | 0.53 | -0.47 | -47.00% | 0.01 | 8 | 32 | 0.54 | -0.26 | 0.09 | -0.06 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 32.00 | 0.54 | 1.13 | 0.84 | 0.60 | -0.24 | -28.58% | 0.03 | 40 | 34 | 0.65 | -0.31 | 0.10 | -0.06 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 32.50 | 0.72 | 1.31 | 1.02 | 0.80 | -0.19 | -19.20% | 0.03 | 64 | 21 | 0.64 | -0.36 | 0.11 | -0.06 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 33.00 | 0.75 | 1.10 | 0.93 | 1.00 | -0.19 | -15.97% | 0.03 | 83 | 660 | 0.51 | -0.42 | 0.12 | -0.06 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 33.50 | 1.10 | 1.38 | 1.24 | 1.31 | -0.07 | -5.08% | 0.04 | 3 | 40 | 0.54 | -0.48 | 0.12 | -0.06 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 34.00 | 1.40 | 1.62 | 1.51 | 1.53 | -0.25 | -14.05% | 0.04 | 1 | 27 | 0.54 | -0.54 | 0.12 | -0.06 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 34.50 | 1.70 | 1.91 | 1.81 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 69 | 0.53 | -0.60 | 0.12 | -0.06 | 10/9/2026 | 10/12/2026 4:00:06 PM EST |
| 35.00 | 2.05 | 2.30 | 2.18 | 2.05 | -0.37 | -15.29% | 0.06 | 123 | 16 | 0.55 | -0.66 | 0.12 | -0.06 | 10/12/2026 | 10/12/2026 4:00:06 PM EST |
| 35.50 | 2.34 | 2.62 | 2.48 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.52 | -0.72 | 0.11 | -0.05 | 10/8/2026 | 10/12/2026 4:00:06 PM EST |
| 36.00 | 2.60 | 2.99 | 2.80 | 2.86 | % | 0.08 | 106 | 0 | 0.47 | -0.77 | 0.10 | -0.04 | 10/12/2026 | 10/12/2026 4:00:06 PM EST | |
| 37.00 | 2.66 | 4.05 | 3.36 | % | 0.09 | 0 | 0 | 0.78 | -0.86 | 0.08 | -0.03 | 10/12/2026 4:00:06 PM EST | |||
| 38.00 | 3.40 | 4.90 | 4.15 | % | 0.11 | 0 | 0 | 0.81 | -0.92 | 0.05 | -0.02 | 10/12/2026 4:00:06 PM EST | |||
| 39.00 | 4.80 | 5.80 | 5.30 | % | 0.14 | 0 | 0 | 0.84 | -0.96 | 0.03 | -0.01 | 10/12/2026 4:00:06 PM EST | |||
| 40.00 | 5.20 | 6.85 | 6.03 | % | 0.15 | 0 | 0 | 0.96 | -0.98 | 0.02 | -0.01 | 10/12/2026 4:00:06 PM EST | |||
| 41.00 | 5.65 | 8.90 | 7.28 | % | 0.18 | 0 | 0 | 1.65 | -0.99 | 0.01 | -0.01 | 10/12/2026 4:00:06 PM EST | |||
| 42.00 | 7.15 | 10.20 | 8.68 | % | 0.21 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 43.00 | 8.15 | 10.80 | 9.48 | % | 0.22 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 44.00 | 9.15 | 10.85 | 10.00 | % | 0.23 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 45.00 | 10.15 | 12.10 | 11.13 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST | |||
| 46.00 | 11.55 | 12.95 | 12.25 | % | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/12/2026 4:00:06 PM EST |