Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $37.27 as of 11/13/2026 3:07:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.60 | 21.00 | 19.30 | % | 1.10 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 20.00 | 15.10 | 18.50 | 16.80 | 13.08 | 0.00 | 0.00% | 0.84 | 0 | 33 | 5.03 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/13/2026 3:59:59 PM EST |
| 21.00 | 14.10 | 17.50 | 15.80 | % | 0.75 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 22.00 | 13.10 | 16.50 | 14.80 | % | 0.67 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 22.50 | 12.60 | 16.00 | 14.30 | 10.90 | 0.00 | 0.00% | 0.64 | 0 | 5 | 4.29 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 11/13/2026 3:59:59 PM EST |
| 23.00 | 12.10 | 15.50 | 13.80 | % | 0.60 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 24.00 | 11.10 | 14.50 | 12.80 | 9.70 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/13/2026 3:59:59 PM EST |
| 25.00 | 10.40 | 12.70 | 11.55 | 12.90 | 0.00 | 0.00% | 0.46 | 0 | 37 | 2.93 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:59 PM EST |
| 25.50 | 9.60 | 13.00 | 11.30 | % | 0.44 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:59 PM EST | |||
| 26.00 | 9.40 | 11.70 | 10.55 | 6.00 | 0.00 | 0.00% | 0.41 | 0 | 30 | 2.72 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:59 PM EST |
| 26.50 | 9.00 | 11.20 | 10.10 | 5.55 | 0.00 | 0.00% | 0.38 | 0 | 25 | 2.61 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:59 PM EST |
| 27.00 | 8.35 | 9.95 | 9.15 | 10.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:59 PM EST |
| 27.50 | 8.65 | 9.35 | 9.00 | 10.00 | 0.00 | 0.00% | 0.33 | 0 | 37 | 1.54 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:59 PM EST |
| 28.00 | 7.40 | 9.70 | 8.55 | 4.93 | 0.00 | 0.00% | 0.31 | 0 | 33 | 2.30 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:59 PM EST |
| 28.50 | 7.45 | 9.15 | 8.30 | 8.31 | +4.39 | +111.99% | 0.29 | 1 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 29.00 | 6.00 | 9.50 | 7.75 | 4.63 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:59 PM EST |
| 29.50 | 5.90 | 9.05 | 7.48 | 3.81 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.60 | 1.00 | 0.01 | 0.00 | 11/9/2026 | 11/13/2026 3:59:59 PM EST |
| 30.00 | 6.30 | 7.10 | 6.70 | 6.84 | -1.16 | -14.50% | 0.22 | 6 | 2,247 | 1.42 | 0.99 | 0.01 | -0.01 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 30.50 | 5.75 | 6.55 | 6.15 | 6.30 | +1.35 | +27.28% | 0.20 | 20 | 67 | 1.29 | 0.98 | 0.01 | -0.01 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 31.00 | 5.30 | 6.05 | 5.68 | 7.00 | 0.00 | 0.00% | 0.18 | 0 | 291 | 1.21 | 0.97 | 0.02 | -0.01 | 11/11/2026 | 11/13/2026 3:59:59 PM EST |
| 31.50 | 4.05 | 6.45 | 5.25 | 6.20 | 0.00 | 0.00% | 0.17 | 0 | 329 | 1.77 | 0.95 | 0.03 | -0.02 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 32.00 | 4.35 | 5.40 | 4.88 | 5.00 | -0.40 | -7.41% | 0.15 | 110 | 400 | 1.31 | 0.93 | 0.04 | -0.03 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 32.50 | 3.45 | 4.70 | 4.08 | 4.00 | -0.98 | -19.68% | 0.13 | 2 | 556 | 1.08 | 0.91 | 0.05 | -0.04 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 33.00 | 3.40 | 3.95 | 3.68 | 3.75 | -0.87 | -18.84% | 0.11 | 157 | 374 | 0.85 | 0.88 | 0.06 | -0.05 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 33.50 | 3.05 | 3.85 | 3.45 | 3.42 | -0.68 | -16.59% | 0.10 | 4 | 332 | 1.00 | 0.85 | 0.07 | -0.05 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 34.00 | 2.66 | 3.10 | 2.88 | 3.07 | -0.56 | -15.43% | 0.08 | 25 | 185 | 0.60 | 0.81 | 0.09 | -0.06 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 34.50 | 2.34 | 2.73 | 2.54 | 2.60 | -0.95 | -26.77% | 0.07 | 6 | 163 | 0.64 | 0.76 | 0.10 | -0.07 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 35.00 | 1.92 | 2.33 | 2.13 | 2.08 | -0.76 | -26.77% | 0.06 | 3,198 | 34,532 | 0.61 | 0.71 | 0.11 | -0.08 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 35.50 | 1.61 | 2.09 | 1.85 | 1.76 | -1.18 | -40.14% | 0.05 | 36 | 117 | 0.63 | 0.65 | 0.12 | -0.08 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 36.00 | 1.32 | 1.79 | 1.56 | 1.47 | -0.63 | -30.00% | 0.04 | 173 | 249 | 0.63 | 0.59 | 0.13 | -0.08 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 36.50 | 1.12 | 1.39 | 1.26 | 1.20 | -0.89 | -42.59% | 0.03 | 28 | 81 | 0.61 | 0.52 | 0.13 | -0.08 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 37.00 | 0.84 | 1.09 | 0.97 | 1.00 | -0.60 | -37.50% | 0.03 | 242 | 316 | 0.58 | 0.45 | 0.14 | -0.08 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 37.50 | 0.64 | 0.91 | 0.78 | 0.79 | -0.52 | -39.70% | 0.02 | 334 | 147 | 0.58 | 0.38 | 0.13 | -0.08 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 38.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.44 | -42.31% | 0.02 | 368 | 480 | 0.58 | 0.32 | 0.13 | -0.07 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 39.00 | 0.27 | 0.45 | 0.36 | 0.33 | -0.37 | -52.86% | 0.01 | 6,349 | 12,749 | 0.59 | 0.20 | 0.10 | -0.06 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 40.00 | 0.15 | 0.22 | 0.19 | 0.22 | -0.24 | -52.18% | 0.00 | 227 | 4,328 | 0.57 | 0.12 | 0.07 | -0.04 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 41.00 | 0.05 | 0.13 | 0.09 | 0.10 | -0.30 | -75.00% | 0.00 | 1,734 | 2,251 | 0.55 | 0.07 | 0.05 | -0.03 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 42.00 | 0.02 | 0.13 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 106 | 1,297 | 0.60 | 0.04 | 0.03 | -0.02 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 3,253 | 6,700 | 0.70 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.12 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 191 | 2.86 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.04 | +0.03 | +300.00% | 0.01 | 1 | 67 | 2.08 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 1.61 | 0.81 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.39 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.51 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 212 | 2.95 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.74 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 837 | 1.21 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,008 | 2.44 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 367 | 1.72 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 26.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.44 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.71 | 0.36 | 0.02 | -0.01 | -33.34% | 0.01 | 6 | 232 | 2.11 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.06 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 387 | 1.02 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 28.50 | 0.00 | 0.25 | 0.13 | 0.03 | +0.01 | +50.00% | 0.00 | 25 | 46 | 1.34 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.58 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 29.50 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.50 | 0.00 | 0.01 | 0.00 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 30.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 21 | 2,165 | 0.75 | -0.01 | 0.01 | -0.01 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 30.50 | 0.00 | 0.56 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 209 | 1.36 | -0.02 | 0.01 | -0.01 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 154 | 107 | 0.75 | -0.03 | 0.02 | -0.01 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 31.50 | 0.03 | 0.25 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 28 | 197 | 0.74 | -0.05 | 0.03 | -0.02 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 32.00 | 0.03 | 0.15 | 0.09 | 0.10 | -0.02 | -16.67% | 0.00 | 3 | 136 | 0.62 | -0.07 | 0.04 | -0.03 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 32.50 | 0.01 | 0.25 | 0.13 | 0.14 | +0.01 | +7.70% | 0.00 | 9 | 249 | 0.58 | -0.09 | 0.05 | -0.04 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 33.00 | 0.01 | 0.24 | 0.13 | 0.18 | +0.03 | +20.00% | 0.00 | 87 | 153 | 0.52 | -0.12 | 0.06 | -0.05 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 33.50 | 0.14 | 0.45 | 0.30 | 0.39 | +0.11 | +39.29% | 0.01 | 250 | 164 | 0.65 | -0.15 | 0.07 | -0.05 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 34.00 | 0.28 | 0.43 | 0.36 | 0.33 | +0.07 | +26.93% | 0.01 | 43 | 336 | 0.63 | -0.20 | 0.09 | -0.06 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 34.50 | 0.20 | 0.57 | 0.39 | 0.45 | +0.08 | +21.63% | 0.01 | 27 | 101 | 0.56 | -0.24 | 0.10 | -0.07 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 35.00 | 0.48 | 0.60 | 0.54 | 0.56 | +0.18 | +47.37% | 0.02 | 104 | 768 | 0.58 | -0.29 | 0.11 | -0.08 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 35.50 | 0.56 | 0.89 | 0.73 | 0.72 | +0.07 | +10.77% | 0.02 | 69 | 40 | 0.59 | -0.35 | 0.12 | -0.08 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 36.00 | 0.81 | 1.12 | 0.97 | 0.92 | +0.14 | +17.95% | 0.03 | 81 | 119 | 0.61 | -0.41 | 0.13 | -0.08 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 36.50 | 0.83 | 1.41 | 1.12 | 1.30 | +0.44 | +51.17% | 0.03 | 14 | 42 | 0.56 | -0.48 | 0.13 | -0.08 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 37.00 | 1.29 | 1.54 | 1.42 | 1.54 | +0.52 | +50.98% | 0.04 | 20 | 44 | 0.58 | -0.55 | 0.14 | -0.08 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 37.50 | 1.53 | 1.86 | 1.70 | 1.71 | +0.27 | +18.75% | 0.05 | 12 | 50 | 0.56 | -0.62 | 0.13 | -0.08 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 38.00 | 1.76 | 2.30 | 2.03 | 2.15 | +0.65 | +43.34% | 0.05 | 6 | 74 | 0.56 | -0.68 | 0.13 | -0.07 | 11/13/2026 | 11/13/2026 3:59:59 PM EST |
| 39.00 | 2.58 | 3.10 | 2.84 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.58 | -0.80 | 0.10 | -0.06 | 11/12/2026 | 11/13/2026 3:59:59 PM EST |
| 40.00 | 3.00 | 3.90 | 3.45 | 2.76 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.78 | -0.88 | 0.07 | -0.04 | 11/11/2026 | 11/13/2026 3:59:59 PM EST |
| 41.00 | 3.15 | 5.65 | 4.40 | % | 0.11 | 0 | 0 | 1.37 | -0.93 | 0.05 | -0.03 | 11/13/2026 3:59:59 PM EST | |||
| 42.00 | 4.95 | 5.95 | 5.45 | % | 0.13 | 0 | 0 | 1.05 | -0.96 | 0.03 | -0.02 | 11/13/2026 3:59:59 PM EST | |||
| 45.00 | 7.85 | 9.70 | 8.78 | 11.45 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/13/2026 3:59:59 PM EST |