Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $33.02 as of 10/9/2026 7:58:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.55 | 15.30 | 13.93 | % | 0.70 | 0 | 0 | 1.75 | 0.98 | 0.01 | -0.01 | 10/9/2026 3:59:48 PM EST | |||
| 23.00 | 9.85 | 11.95 | 10.90 | % | 0.47 | 0 | 0 | 1.28 | 0.94 | 0.01 | -0.02 | 10/9/2026 3:59:48 PM EST | |||
| 24.00 | 7.95 | 11.00 | 9.48 | % | 0.40 | 0 | 0 | 1.19 | 0.92 | 0.02 | -0.02 | 10/9/2026 3:59:48 PM EST | |||
| 25.00 | 8.15 | 10.25 | 9.20 | % | 0.37 | 0 | 0 | 1.17 | 0.89 | 0.02 | -0.02 | 10/9/2026 3:59:48 PM EST | |||
| 26.00 | 7.50 | 9.40 | 8.45 | % | 0.32 | 0 | 0 | 0.74 | 0.86 | 0.02 | -0.02 | 10/9/2026 3:59:48 PM EST | |||
| 27.00 | 5.80 | 8.65 | 7.23 | % | 0.27 | 0 | 0 | 1.09 | 0.83 | 0.03 | -0.03 | 10/9/2026 3:59:48 PM EST | |||
| 28.00 | 4.50 | 8.40 | 6.45 | % | 0.23 | 0 | 0 | 1.18 | 0.79 | 0.03 | -0.03 | 10/9/2026 3:59:48 PM EST | |||
| 29.00 | 4.25 | 7.75 | 6.00 | % | 0.21 | 0 | 0 | 1.14 | 0.75 | 0.04 | -0.03 | 10/9/2026 3:59:48 PM EST | |||
| 30.00 | 3.95 | 6.30 | 5.13 | % | 0.17 | 0 | 0 | 0.66 | 0.71 | 0.04 | -0.03 | 10/9/2026 3:59:48 PM EST | |||
| 31.00 | 2.91 | 5.45 | 4.18 | 4.90 | % | 0.13 | 1 | 0 | 0.58 | 0.67 | 0.04 | -0.04 | 10/9/2026 | 10/9/2026 3:59:48 PM EST | |
| 32.00 | 3.60 | 4.50 | 4.05 | % | 0.13 | 0 | 0 | 0.69 | 0.62 | 0.04 | -0.04 | 10/9/2026 3:59:48 PM EST | |||
| 33.00 | 3.15 | 4.20 | 3.68 | 3.50 | % | 0.11 | 1 | 0 | 0.71 | 0.57 | 0.05 | -0.04 | 10/9/2026 | 10/9/2026 3:59:48 PM EST | |
| 34.00 | 2.81 | 3.70 | 3.26 | 3.20 | % | 0.10 | 2 | 0 | 0.72 | 0.53 | 0.05 | -0.04 | 10/9/2026 | 10/9/2026 3:59:48 PM EST | |
| 35.00 | 2.26 | 3.20 | 2.73 | % | 0.08 | 0 | 0 | 0.69 | 0.48 | 0.05 | -0.04 | 10/9/2026 3:59:48 PM EST | |||
| 36.00 | 2.05 | 2.80 | 2.43 | 2.44 | % | 0.07 | 1 | 0 | 0.70 | 0.44 | 0.05 | -0.04 | 10/9/2026 | 10/9/2026 3:59:48 PM EST | |
| 37.00 | 1.61 | 2.68 | 2.15 | 2.12 | % | 0.06 | 1 | 0 | 0.71 | 0.40 | 0.05 | -0.04 | 10/9/2026 | 10/9/2026 3:59:48 PM EST | |
| 38.00 | 1.45 | 2.20 | 1.83 | % | 0.05 | 0 | 0 | 0.70 | 0.36 | 0.04 | -0.04 | 10/9/2026 3:59:48 PM EST | |||
| 39.00 | 1.12 | 2.00 | 1.56 | % | 0.04 | 0 | 0 | 0.70 | 0.33 | 0.04 | -0.03 | 10/9/2026 3:59:48 PM EST | |||
| 40.00 | 1.04 | 1.48 | 1.26 | 1.50 | % | 0.03 | 12 | 0 | 0.68 | 0.29 | 0.04 | -0.03 | 10/9/2026 | 10/9/2026 3:59:48 PM EST | |
| 41.00 | 0.80 | 1.52 | 1.16 | % | 0.03 | 0 | 0 | 0.70 | 0.27 | 0.04 | -0.03 | 10/9/2026 3:59:48 PM EST | |||
| 42.00 | 0.67 | 3.05 | 1.86 | % | 0.04 | 0 | 0 | 0.90 | 0.23 | 0.04 | -0.03 | 10/9/2026 3:59:48 PM EST | |||
| 43.00 | 0.57 | 1.19 | 0.88 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.71 | 0.22 | 0.03 | -0.03 | 10/8/2026 | 10/9/2026 3:59:48 PM EST |
| 45.00 | 0.40 | 0.99 | 0.70 | % | 0.02 | 0 | 0 | 0.72 | 0.18 | 0.03 | -0.03 | 10/9/2026 3:59:48 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 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.38 | -0.02 | 0.01 | -0.01 | 10/9/2026 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.07 | -0.06 | 0.01 | -0.02 | 10/9/2026 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.92 | -0.08 | 0.02 | -0.02 | 10/9/2026 3:59:48 PM EST | |||
| 25.00 | 0.26 | 1.60 | 0.93 | 0.57 | % | 0.04 | 1 | 0 | 0.85 | -0.11 | 0.02 | -0.02 | 10/9/2026 | 10/9/2026 3:59:48 PM EST | |
| 26.00 | 0.52 | 1.75 | 1.14 | 0.81 | % | 0.04 | 1 | 0 | 0.86 | -0.14 | 0.02 | -0.02 | 10/9/2026 | 10/9/2026 3:59:48 PM EST | |
| 27.00 | 0.38 | 1.19 | 0.79 | % | 0.03 | 0 | 0 | 0.67 | -0.17 | 0.03 | -0.03 | 10/9/2026 3:59:48 PM EST | |||
| 28.00 | 0.81 | 1.41 | 1.11 | 1.08 | % | 0.04 | 1 | 0 | 0.70 | -0.21 | 0.03 | -0.03 | 10/9/2026 | 10/9/2026 3:59:48 PM EST | |
| 29.00 | 0.49 | 1.99 | 1.24 | % | 0.04 | 0 | 0 | 0.64 | -0.25 | 0.04 | -0.03 | 10/9/2026 3:59:48 PM EST | |||
| 30.00 | 1.42 | 2.11 | 1.77 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.70 | -0.29 | 0.04 | -0.03 | 10/8/2026 | 10/9/2026 3:59:48 PM EST |
| 31.00 | 1.82 | 2.54 | 2.18 | % | 0.07 | 0 | 0 | 0.70 | -0.33 | 0.04 | -0.04 | 10/9/2026 3:59:48 PM EST | |||
| 32.00 | 2.45 | 2.91 | 2.68 | % | 0.08 | 0 | 0 | 0.71 | -0.38 | 0.04 | -0.04 | 10/9/2026 3:59:48 PM EST | |||
| 33.00 | 2.58 | 3.45 | 3.02 | % | 0.09 | 0 | 0 | 0.67 | -0.43 | 0.05 | -0.04 | 10/9/2026 3:59:48 PM EST | |||
| 34.00 | 3.45 | 4.10 | 3.78 | % | 0.11 | 0 | 0 | 0.72 | -0.47 | 0.05 | -0.04 | 10/9/2026 3:59:48 PM EST | |||
| 35.00 | 4.10 | 4.60 | 4.35 | % | 0.12 | 0 | 0 | 0.71 | -0.52 | 0.05 | -0.04 | 10/9/2026 3:59:48 PM EST | |||
| 36.00 | 4.40 | 5.45 | 4.93 | % | 0.14 | 0 | 0 | 0.70 | -0.56 | 0.05 | -0.04 | 10/9/2026 3:59:48 PM EST | |||
| 37.00 | 5.40 | 5.85 | 5.63 | % | 0.15 | 0 | 0 | 0.70 | -0.60 | 0.05 | -0.04 | 10/9/2026 3:59:48 PM EST | |||
| 38.00 | 5.80 | 6.60 | 6.20 | % | 0.16 | 0 | 0 | 0.67 | -0.64 | 0.04 | -0.04 | 10/9/2026 3:59:48 PM EST | |||
| 39.00 | 6.50 | 7.85 | 7.18 | % | 0.18 | 0 | 0 | 0.72 | -0.67 | 0.04 | -0.03 | 10/9/2026 3:59:48 PM EST | |||
| 40.00 | 7.10 | 9.20 | 8.15 | % | 0.20 | 0 | 0 | 0.74 | -0.71 | 0.04 | -0.03 | 10/9/2026 3:59:48 PM EST | |||
| 41.00 | 6.80 | 9.35 | 8.08 | % | 0.20 | 0 | 0 | 0.83 | -0.73 | 0.04 | -0.03 | 10/9/2026 3:59:48 PM EST | |||
| 42.00 | 7.65 | 11.30 | 9.48 | % | 0.23 | 0 | 0 | 1.14 | -0.77 | 0.04 | -0.03 | 10/9/2026 3:59:48 PM EST | |||
| 43.00 | 8.50 | 12.15 | 10.33 | % | 0.24 | 0 | 0 | 1.16 | -0.78 | 0.03 | -0.03 | 10/9/2026 3:59:48 PM EST | |||
| 45.00 | 10.30 | 13.90 | 12.10 | % | 0.27 | 0 | 0 | 1.20 | -0.82 | 0.03 | -0.03 | 10/9/2026 3:59:48 PM EST |