Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $32.42 as of 11/10/2026 12:38:50 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 | 13.30 | 16.60 | 14.95 | % | 0.75 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/10/2026 10:58:55 AM EST | |||
| 21.00 | 12.35 | 15.65 | 14.00 | % | 0.67 | 0 | 0 | 1.95 | 0.99 | 0.01 | 0.00 | 11/10/2026 10:58:55 AM EST | |||
| 22.00 | 11.35 | 14.60 | 12.98 | % | 0.59 | 0 | 0 | 1.84 | 0.98 | 0.01 | 0.00 | 11/10/2026 10:58:55 AM EST | |||
| 23.00 | 10.40 | 12.85 | 11.63 | 11.15 | % | 0.51 | 35 | 0 | 1.34 | 0.95 | 0.02 | -0.01 | 11/10/2026 | 11/10/2026 10:58:55 AM EST | |
| 24.00 | 9.45 | 11.90 | 10.68 | 7.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.25 | 0.92 | 0.02 | -0.01 | 11/6/2026 | 11/10/2026 10:58:55 AM EST |
| 25.00 | 8.55 | 10.95 | 9.75 | % | 0.39 | 0 | 0 | 1.16 | 0.91 | 0.02 | -0.01 | 11/10/2026 10:58:55 AM EST | |||
| 26.00 | 7.85 | 10.25 | 9.05 | % | 0.35 | 0 | 0 | 1.13 | 0.87 | 0.02 | -0.02 | 11/10/2026 10:58:55 AM EST | |||
| 27.00 | 6.75 | 9.15 | 7.95 | % | 0.29 | 0 | 0 | 1.05 | 0.86 | 0.03 | -0.02 | 11/10/2026 10:58:55 AM EST | |||
| 28.00 | 5.90 | 8.85 | 7.38 | % | 0.26 | 0 | 0 | 0.99 | 0.83 | 0.03 | -0.02 | 11/10/2026 10:58:55 AM EST | |||
| 29.00 | 5.05 | 7.60 | 6.33 | 5.02 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.93 | 0.79 | 0.03 | -0.03 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 30.00 | 4.25 | 6.70 | 5.48 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.91 | 0.75 | 0.04 | -0.03 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 31.00 | 4.75 | 5.60 | 5.18 | 4.82 | +0.22 | +4.79% | 0.17 | 1 | 6 | 0.72 | 0.72 | 0.04 | -0.03 | 11/10/2026 | 11/10/2026 10:58:55 AM EST |
| 32.00 | 4.15 | 5.00 | 4.58 | 4.19 | +0.40 | +10.56% | 0.14 | 4 | 4 | 0.70 | 0.68 | 0.04 | -0.03 | 11/10/2026 | 11/10/2026 10:58:55 AM EST |
| 33.00 | 2.21 | 4.60 | 3.41 | % | 0.10 | 0 | 0 | 0.49 | 0.63 | 0.05 | -0.03 | 11/10/2026 10:58:55 AM EST | |||
| 34.00 | 2.85 | 4.00 | 3.43 | 3.50 | +0.50 | +16.67% | 0.10 | 10 | 20 | 0.64 | 0.59 | 0.05 | -0.03 | 11/10/2026 | 11/10/2026 10:58:55 AM EST |
| 35.00 | 2.52 | 3.10 | 2.81 | 3.05 | +0.63 | +26.04% | 0.08 | 30 | 47 | 0.59 | 0.54 | 0.05 | -0.03 | 11/10/2026 | 11/10/2026 10:58:55 AM EST |
| 36.00 | 0.83 | 2.93 | 1.88 | 2.41 | +0.31 | +14.77% | 0.05 | 1 | 102 | 0.49 | 0.48 | 0.05 | -0.03 | 11/10/2026 | 11/10/2026 10:58:55 AM EST |
| 37.00 | 1.62 | 2.63 | 2.13 | 2.30 | % | 0.06 | 10 | 0 | 0.66 | 0.43 | 0.05 | -0.03 | 11/10/2026 | 11/10/2026 10:58:55 AM EST | |
| 38.00 | 1.46 | 2.00 | 1.73 | 1.65 | +0.26 | +18.71% | 0.05 | 9 | 1 | 0.62 | 0.37 | 0.05 | -0.03 | 11/10/2026 | 11/10/2026 10:58:55 AM EST |
| 39.00 | 1.16 | 1.60 | 1.38 | 1.40 | 0.00 | 0.00% | 0.04 | 7 | 3 | 0.64 | 0.32 | 0.05 | -0.02 | 11/10/2026 | 11/10/2026 10:58:55 AM EST |
| 40.00 | 1.10 | 1.22 | 1.16 | 1.15 | +0.15 | +15.00% | 0.03 | 27 | 10 | 0.52 | 0.25 | 0.05 | -0.02 | 11/10/2026 | 11/10/2026 10:58:55 AM EST |
| 41.00 | 0.04 | 1.35 | 0.70 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.47 | 0.19 | 0.04 | -0.02 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 42.00 | 0.59 | 1.14 | 0.87 | 0.79 | % | 0.02 | 71 | 0 | 0.64 | 0.17 | 0.04 | -0.01 | 11/10/2026 | 11/10/2026 10:58:55 AM EST | |
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.82 | 0.09 | 0.02 | -0.01 | 11/10/2026 10:58:55 AM 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 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/10/2026 10:58:55 AM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.14 | -50.00% | 0.01 | 1 | 1 | 0.97 | -0.01 | 0.01 | 0.00 | 11/10/2026 | 11/10/2026 10:58:55 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | -0.02 | 0.01 | 0.00 | 11/10/2026 10:58:55 AM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.20 | -50.00% | 0.01 | 40 | 1 | 0.75 | -0.05 | 0.02 | -0.01 | 11/10/2026 | 11/10/2026 10:58:55 AM EST |
| 24.00 | 0.04 | 0.47 | 0.26 | 0.18 | -0.39 | -68.43% | 0.01 | 1 | 1 | 0.70 | -0.08 | 0.02 | -0.01 | 11/10/2026 | 11/10/2026 10:58:55 AM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.81 | -0.09 | 0.02 | -0.01 | 11/10/2026 10:58:55 AM EST | |||
| 26.00 | 0.08 | 0.60 | 0.34 | 0.44 | -0.54 | -55.11% | 0.01 | 1 | 2 | 0.64 | -0.13 | 0.02 | -0.02 | 11/10/2026 | 11/10/2026 10:58:55 AM EST |
| 27.00 | 0.06 | 2.10 | 1.08 | 1.84 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.88 | -0.14 | 0.03 | -0.02 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 28.00 | 0.28 | 2.59 | 1.44 | 1.49 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.87 | -0.17 | 0.03 | -0.02 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 29.00 | 0.48 | 1.18 | 0.83 | % | 0.03 | 0 | 0 | 0.64 | -0.21 | 0.03 | -0.03 | 11/10/2026 10:58:55 AM EST | |||
| 30.00 | 0.91 | 1.14 | 1.03 | 0.92 | % | 0.03 | 4 | 0 | 0.63 | -0.25 | 0.04 | -0.03 | 11/10/2026 | 11/10/2026 10:58:55 AM EST | |
| 31.00 | 1.02 | 1.80 | 1.41 | 2.76 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.64 | -0.28 | 0.04 | -0.03 | 11/9/2026 | 11/10/2026 10:58:55 AM EST |
| 32.00 | 1.44 | 2.44 | 1.94 | 1.70 | % | 0.06 | 1 | 0 | 0.66 | -0.32 | 0.04 | -0.03 | 11/10/2026 | 11/10/2026 10:58:55 AM EST | |
| 33.00 | 1.65 | 3.95 | 2.80 | % | 0.08 | 0 | 0 | 0.78 | -0.37 | 0.05 | -0.03 | 11/10/2026 10:58:55 AM EST | |||
| 34.00 | 2.09 | 2.97 | 2.53 | 2.50 | -1.70 | -40.48% | 0.07 | 2 | 5 | 0.61 | -0.41 | 0.05 | -0.03 | 11/10/2026 | 11/10/2026 10:58:55 AM EST |
| 35.00 | 2.45 | 4.90 | 3.68 | % | 0.11 | 0 | 0 | 0.74 | -0.46 | 0.05 | -0.03 | 11/10/2026 10:58:55 AM EST | |||
| 36.00 | 3.00 | 5.50 | 4.25 | % | 0.12 | 0 | 0 | 0.75 | -0.52 | 0.05 | -0.03 | 11/10/2026 10:58:55 AM EST | |||
| 37.00 | 3.50 | 6.10 | 4.80 | % | 0.13 | 0 | 0 | 0.74 | -0.57 | 0.05 | -0.03 | 11/10/2026 10:58:55 AM EST | |||
| 38.00 | 4.30 | 6.70 | 5.50 | % | 0.14 | 0 | 0 | 0.72 | -0.63 | 0.05 | -0.03 | 11/10/2026 10:58:55 AM EST | |||
| 39.00 | 4.80 | 7.30 | 6.05 | % | 0.16 | 0 | 0 | 0.72 | -0.68 | 0.05 | -0.02 | 11/10/2026 10:58:55 AM EST | |||
| 40.00 | 5.60 | 7.95 | 6.78 | 7.80 | % | 0.17 | 4 | 0 | 0.67 | -0.75 | 0.05 | -0.02 | 11/10/2026 | 11/10/2026 10:58:55 AM EST | |
| 41.00 | 6.35 | 8.85 | 7.60 | % | 0.19 | 0 | 0 | 0.97 | -0.81 | 0.04 | -0.02 | 11/10/2026 10:58:55 AM EST | |||
| 42.00 | 7.25 | 9.65 | 8.45 | % | 0.20 | 0 | 0 | 0.92 | -0.83 | 0.04 | -0.01 | 11/10/2026 10:58:55 AM EST | |||
| 45.00 | 9.75 | 12.25 | 11.00 | % | 0.24 | 0 | 0 | 0.99 | -0.91 | 0.02 | -0.01 | 11/10/2026 10:58:55 AM EST |