Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $17.17 as of 2/11/2026 1:51:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.85 | 7.60 | 6.73 | % | 0.67 | 0 | 0 | 2.13 | 0.95 | 0.02 | -0.01 | 2/11/2026 11:58:45 AM EST | |||
| 11.00 | 5.00 | 6.65 | 5.83 | % | 0.53 | 0 | 0 | 1.87 | 0.92 | 0.03 | -0.01 | 2/11/2026 11:58:45 AM EST | |||
| 12.00 | 4.20 | 5.20 | 4.70 | 5.40 | 0.00 | 0.00% | 0.39 | 0 | 30 | 1.31 | 0.87 | 0.04 | -0.02 | 2/9/2026 | 2/11/2026 11:58:45 AM EST |
| 12.50 | 3.70 | 4.80 | 4.25 | % | 0.34 | 0 | 0 | 1.26 | 0.84 | 0.05 | -0.02 | 2/11/2026 11:58:45 AM EST | |||
| 13.00 | 3.45 | 4.40 | 3.93 | % | 0.30 | 0 | 0 | 0.91 | 0.81 | 0.05 | -0.02 | 2/11/2026 11:58:45 AM EST | |||
| 13.50 | 3.10 | 4.05 | 3.58 | % | 0.27 | 0 | 0 | 0.94 | 0.78 | 0.06 | -0.02 | 2/11/2026 11:58:45 AM EST | |||
| 14.00 | 2.89 | 3.10 | 3.00 | % | 0.21 | 0 | 0 | 0.88 | 0.74 | 0.06 | -0.02 | 2/11/2026 11:58:45 AM EST | |||
| 14.50 | 2.48 | 2.78 | 2.63 | % | 0.18 | 0 | 0 | 0.91 | 0.70 | 0.07 | -0.02 | 2/11/2026 11:58:45 AM EST | |||
| 15.00 | 2.26 | 2.61 | 2.44 | 2.78 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.90 | 0.66 | 0.07 | -0.02 | 2/6/2026 | 2/11/2026 11:58:45 AM EST |
| 15.50 | 1.89 | 2.24 | 2.07 | 2.64 | 0.00 | 0.00% | 0.13 | 0 | 101 | 0.89 | 0.63 | 0.08 | -0.02 | 2/6/2026 | 2/11/2026 11:58:45 AM EST |
| 16.00 | 1.74 | 1.97 | 1.86 | 1.98 | -0.52 | -20.80% | 0.12 | 11 | 7 | 0.79 | 0.59 | 0.08 | -0.03 | 2/11/2026 | 2/11/2026 11:58:45 AM EST |
| 16.50 | 1.50 | 1.88 | 1.69 | 1.67 | -0.44 | -20.86% | 0.10 | 1 | 13 | 0.94 | 0.55 | 0.08 | -0.03 | 2/11/2026 | 2/11/2026 11:58:45 AM EST |
| 17.00 | 1.23 | 1.60 | 1.42 | 2.27 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.94 | 0.51 | 0.08 | -0.03 | 2/10/2026 | 2/11/2026 11:58:45 AM EST |
| 17.50 | 1.19 | 1.43 | 1.31 | 1.18 | -0.24 | -16.91% | 0.07 | 2 | 11 | 0.93 | 0.47 | 0.08 | -0.02 | 2/11/2026 | 2/11/2026 11:58:45 AM EST |
| 18.00 | 1.00 | 1.28 | 1.14 | 1.22 | -0.53 | -30.29% | 0.06 | 12 | 11 | 0.79 | 0.43 | 0.08 | -0.02 | 2/11/2026 | 2/11/2026 11:58:45 AM EST |
| 18.50 | 0.75 | 1.13 | 0.94 | 1.37 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.89 | 0.39 | 0.08 | -0.02 | 2/9/2026 | 2/11/2026 11:58:45 AM EST |
| 19.00 | 0.72 | 1.15 | 0.94 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.81 | 0.36 | 0.08 | -0.02 | 2/5/2026 | 2/11/2026 11:58:45 AM EST |
| 19.50 | 0.53 | 0.88 | 0.71 | 0.80 | -0.45 | -36.00% | 0.04 | 53 | 30 | 0.82 | 0.32 | 0.08 | -0.02 | 2/11/2026 | 2/11/2026 11:58:45 AM EST |
| 20.00 | 0.59 | 0.85 | 0.72 | 0.67 | -0.34 | -33.67% | 0.04 | 11 | 137 | 0.84 | 0.29 | 0.07 | -0.02 | 2/11/2026 | 2/11/2026 11:58:45 AM EST |
| 20.50 | 0.36 | 0.72 | 0.54 | 0.84 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.94 | 0.26 | 0.07 | -0.02 | 2/6/2026 | 2/11/2026 11:58:45 AM EST |
| 21.00 | 0.29 | 0.80 | 0.55 | % | 0.03 | 0 | 0 | 0.82 | 0.23 | 0.07 | -0.02 | 2/11/2026 11:58:45 AM EST | |||
| 21.50 | 0.35 | 0.60 | 0.48 | 0.48 | % | 0.02 | 1 | 0 | 0.85 | 0.21 | 0.06 | -0.02 | 2/11/2026 | 2/11/2026 11:58:45 AM EST | |
| 22.00 | 0.32 | 0.51 | 0.42 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.93 | 0.19 | 0.06 | -0.02 | 2/10/2026 | 2/11/2026 11:58:45 AM EST |
| 23.00 | 0.21 | 0.75 | 0.48 | % | 0.02 | 0 | 0 | 0.91 | 0.15 | 0.05 | -0.01 | 2/11/2026 11:58:45 AM EST | |||
| 24.00 | 0.17 | 0.65 | 0.41 | % | 0.02 | 0 | 0 | 0.88 | 0.11 | 0.04 | -0.01 | 2/11/2026 11:58:45 AM EST | |||
| 25.00 | 0.01 | 0.56 | 0.29 | % | 0.01 | 0 | 0 | 0.83 | 0.09 | 0.04 | -0.01 | 2/11/2026 11:58:45 AM EST | |||
| 26.00 | 0.01 | 0.64 | 0.33 | % | 0.01 | 0 | 0 | 0.91 | 0.07 | 0.03 | -0.01 | 2/11/2026 11:58:45 AM EST | |||
| 30.00 | 0.01 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.02 | 0.01 | 0.00 | 2/11/2026 11:58:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.01 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.12 | -0.05 | 0.02 | -0.01 | 2/11/2026 11:58:45 AM EST | |||
| 11.00 | 0.01 | 0.73 | 0.37 | % | 0.03 | 0 | 0 | 0.95 | -0.08 | 0.03 | -0.01 | 2/11/2026 11:58:45 AM EST | |||
| 12.00 | 0.29 | 0.60 | 0.45 | % | 0.04 | 0 | 0 | 0.74 | -0.13 | 0.04 | -0.02 | 2/11/2026 11:58:45 AM EST | |||
| 12.50 | 0.29 | 0.55 | 0.42 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.85 | -0.16 | 0.05 | -0.02 | 2/6/2026 | 2/11/2026 11:58:45 AM EST |
| 13.00 | 0.50 | 0.67 | 0.59 | 0.59 | +0.22 | +59.46% | 0.05 | 3 | 11 | 0.86 | -0.19 | 0.05 | -0.02 | 2/11/2026 | 2/11/2026 11:58:45 AM EST |
| 13.50 | 0.63 | 0.81 | 0.72 | 0.64 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.87 | -0.22 | 0.06 | -0.02 | 2/9/2026 | 2/11/2026 11:58:45 AM EST |
| 14.00 | 0.81 | 1.13 | 0.97 | 0.81 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.92 | -0.26 | 0.06 | -0.02 | 2/5/2026 | 2/11/2026 11:58:45 AM EST |
| 14.50 | 0.99 | 1.24 | 1.12 | 1.07 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.90 | -0.30 | 0.07 | -0.02 | 2/6/2026 | 2/11/2026 11:58:45 AM EST |
| 15.00 | 1.17 | 1.42 | 1.30 | 0.95 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.87 | -0.34 | 0.07 | -0.02 | 2/10/2026 | 2/11/2026 11:58:45 AM EST |
| 15.50 | 1.44 | 1.66 | 1.55 | 1.53 | +0.38 | +33.05% | 0.10 | 5 | 2 | 0.89 | -0.37 | 0.08 | -0.02 | 2/11/2026 | 2/11/2026 11:58:45 AM EST |
| 16.00 | 1.68 | 1.94 | 1.81 | 1.75 | +0.37 | +26.82% | 0.11 | 42 | 12 | 0.87 | -0.41 | 0.08 | -0.03 | 2/11/2026 | 2/11/2026 11:58:45 AM EST |
| 16.50 | 1.93 | 2.22 | 2.08 | 2.03 | % | 0.13 | 5 | 0 | 0.90 | -0.45 | 0.08 | -0.03 | 2/11/2026 | 2/11/2026 11:58:45 AM EST | |
| 17.00 | 2.23 | 2.51 | 2.37 | 2.32 | +0.44 | +23.41% | 0.14 | 7 | 163 | 0.86 | -0.49 | 0.08 | -0.03 | 2/11/2026 | 2/11/2026 11:58:45 AM EST |
| 17.50 | 2.46 | 2.83 | 2.65 | 2.64 | % | 0.15 | 1 | 0 | 0.86 | -0.53 | 0.08 | -0.02 | 2/11/2026 | 2/11/2026 11:58:45 AM EST | |
| 18.00 | 2.91 | 3.20 | 3.06 | 2.96 | +0.49 | +19.84% | 0.17 | 7 | 29 | 0.85 | -0.57 | 0.08 | -0.02 | 2/11/2026 | 2/11/2026 11:58:45 AM EST |
| 18.50 | 3.25 | 3.55 | 3.40 | 2.88 | +0.24 | +9.10% | 0.18 | 1 | 9 | 0.79 | -0.61 | 0.08 | -0.02 | 2/11/2026 | 2/11/2026 11:58:45 AM EST |
| 19.00 | 3.55 | 3.90 | 3.73 | 2.86 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.00 | -0.64 | 0.08 | -0.02 | 2/10/2026 | 2/11/2026 11:58:45 AM EST |
| 19.50 | 4.05 | 4.35 | 4.20 | 4.14 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.01 | -0.68 | 0.08 | -0.02 | 2/6/2026 | 2/11/2026 11:58:45 AM EST |
| 20.00 | 4.35 | 4.70 | 4.53 | 3.80 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.02 | -0.71 | 0.07 | -0.02 | 2/10/2026 | 2/11/2026 11:58:45 AM EST |
| 20.50 | 4.25 | 5.30 | 4.78 | 4.80 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.10 | -0.74 | 0.07 | -0.02 | 2/6/2026 | 2/11/2026 11:58:45 AM EST |
| 21.00 | 4.65 | 5.75 | 5.20 | 5.02 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.13 | -0.77 | 0.07 | -0.02 | 2/9/2026 | 2/11/2026 11:58:45 AM EST |
| 21.50 | 5.10 | 6.20 | 5.65 | 4.90 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.15 | -0.79 | 0.06 | -0.02 | 2/10/2026 | 2/11/2026 11:58:45 AM EST |
| 22.00 | 5.50 | 6.50 | 6.00 | 5.70 | % | 0.27 | 1 | 0 | 1.09 | -0.81 | 0.06 | -0.02 | 2/11/2026 | 2/11/2026 11:58:45 AM EST | |
| 23.00 | 6.35 | 7.70 | 7.03 | % | 0.31 | 0 | 0 | 1.29 | -0.85 | 0.05 | -0.01 | 2/11/2026 11:58:45 AM EST | |||
| 24.00 | 7.30 | 8.45 | 7.88 | % | 0.33 | 0 | 0 | 1.23 | -0.89 | 0.04 | -0.01 | 2/11/2026 11:58:45 AM EST | |||
| 25.00 | 7.80 | 9.40 | 8.60 | 8.10 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.24 | -0.91 | 0.04 | -0.01 | 2/9/2026 | 2/11/2026 11:58:45 AM EST |
| 26.00 | 8.75 | 10.35 | 9.55 | % | 0.37 | 0 | 0 | 1.31 | -0.93 | 0.03 | -0.01 | 2/11/2026 11:58:45 AM EST | |||
| 30.00 | 12.70 | 15.20 | 13.95 | % | 0.46 | 0 | 0 | 2.07 | -0.98 | 0.01 | 0.00 | 2/11/2026 11:58:45 AM EST |