Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $33.45 as of 10/28/2026 9:10:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 29.55 | 32.80 | 31.18 | 28.10 | 0.00 | 0.00% | 12.47 | 0 | 11 | 9.04 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/28/2026 3:59:51 PM EST |
| 5.00 | 27.05 | 30.35 | 28.70 | 22.00 | 0.00 | 0.00% | 5.74 | 0 | 11 | 5.50 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/28/2026 3:59:51 PM EST |
| 7.50 | 24.50 | 27.85 | 26.18 | 16.20 | 0.00 | 0.00% | 3.49 | 0 | 10 | 4.17 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 10/28/2026 3:59:51 PM EST |
| 10.00 | 22.30 | 24.85 | 23.58 | 19.60 | 0.00 | 0.00% | 2.36 | 0 | 57 | 3.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/28/2026 3:59:51 PM EST |
| 12.50 | 19.00 | 22.55 | 20.78 | 21.10 | 0.00 | 0.00% | 1.66 | 0 | 17 | 2.74 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 3:59:51 PM EST |
| 15.00 | 17.30 | 20.40 | 18.85 | 19.35 | 0.00 | 0.00% | 1.26 | 0 | 240 | 2.48 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 3:59:51 PM EST |
| 17.50 | 14.60 | 17.50 | 16.05 | 15.83 | +1.48 | +10.32% | 0.92 | 1 | 678 | 1.82 | 0.99 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 20.00 | 13.15 | 13.90 | 13.53 | 14.23 | 0.00 | 0.00% | 0.68 | 0 | 670 | 1.10 | 0.98 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 3:59:51 PM EST |
| 22.50 | 10.75 | 11.55 | 11.15 | 11.50 | 0.00 | 0.00% | 0.50 | 0 | 629 | 0.86 | 0.95 | 0.01 | -0.01 | 10/27/2026 | 10/28/2026 3:59:51 PM EST |
| 25.00 | 8.85 | 9.30 | 9.08 | 9.13 | -0.37 | -3.90% | 0.36 | 19 | 1,386 | 0.77 | 0.89 | 0.02 | -0.02 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 30.00 | 5.05 | 5.55 | 5.30 | 5.05 | -0.55 | -9.83% | 0.18 | 7 | 3,525 | 0.70 | 0.71 | 0.04 | -0.03 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 35.00 | 2.64 | 3.25 | 2.95 | 2.93 | +0.01 | +0.35% | 0.08 | 284 | 4,224 | 0.71 | 0.49 | 0.05 | -0.03 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 40.00 | 1.30 | 1.55 | 1.43 | 1.39 | -0.05 | -3.48% | 0.04 | 80 | 1,194 | 0.69 | 0.30 | 0.04 | -0.03 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 45.00 | 0.45 | 0.97 | 0.71 | 0.61 | -0.15 | -19.74% | 0.02 | 3 | 1,075 | 0.70 | 0.17 | 0.03 | -0.02 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.49 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 44 | 213 | 0.79 | 0.09 | 0.02 | -0.01 | 10/28/2026 | 10/28/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.99 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 10/28/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 10/28/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 77 | 4.45 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.33 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 3:59:51 PM EST |
| 12.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 317 | 1.09 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,361 | 0.93 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,213 | 1.17 | -0.01 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 3:59:51 PM EST |
| 20.00 | 0.04 | 0.21 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,866 | 0.76 | -0.02 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 1.03 | 0.52 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 562 | 1.13 | -0.05 | 0.01 | -0.01 | 10/22/2026 | 10/28/2026 3:59:51 PM EST |
| 25.00 | 0.38 | 0.60 | 0.49 | 0.50 | 0.00 | 0.00% | 0.02 | 40 | 2,282 | 0.69 | -0.11 | 0.02 | -0.02 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 30.00 | 1.70 | 1.93 | 1.82 | 1.80 | +0.09 | +5.27% | 0.06 | 4 | 2,343 | 0.69 | -0.29 | 0.04 | -0.03 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 35.00 | 3.95 | 4.65 | 4.30 | 4.25 | +0.15 | +3.66% | 0.12 | 28 | 394 | 0.70 | -0.51 | 0.05 | -0.03 | 10/28/2026 | 10/28/2026 3:59:51 PM EST |
| 40.00 | 6.85 | 9.00 | 7.93 | 7.96 | 0.00 | 0.00% | 0.20 | 0 | 343 | 0.72 | -0.70 | 0.04 | -0.03 | 10/22/2026 | 10/28/2026 3:59:51 PM EST |
| 45.00 | 11.20 | 12.80 | 12.00 | % | 0.27 | 0 | 0 | 0.95 | -0.83 | 0.03 | -0.02 | 10/28/2026 3:59:51 PM EST | |||
| 50.00 | 15.85 | 18.25 | 17.05 | % | 0.34 | 0 | 0 | 1.22 | -0.91 | 0.02 | -0.01 | 10/28/2026 3:59:51 PM EST |