Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $37.27 as of 11/12/2026 8:58:19 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 | 19.00 | 21.55 | 20.28 | % | 1.16 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:08 PM EST | |||
| 20.00 | 16.50 | 18.75 | 17.63 | 13.08 | 0.00 | 0.00% | 0.88 | 0 | 33 | 4.23 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 11/12/2026 4:00:08 PM EST |
| 21.00 | 15.50 | 17.85 | 16.68 | % | 0.79 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:08 PM EST | |||
| 22.00 | 14.45 | 16.80 | 15.63 | % | 0.71 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:08 PM EST | |||
| 22.50 | 14.10 | 15.90 | 15.00 | 10.90 | 0.00 | 0.00% | 0.67 | 0 | 5 | 3.25 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 11/12/2026 4:00:08 PM EST |
| 23.00 | 13.50 | 15.40 | 14.45 | % | 0.63 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:08 PM EST | |||
| 24.00 | 13.10 | 14.40 | 13.75 | 9.70 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/12/2026 4:00:08 PM EST |
| 25.00 | 11.60 | 13.40 | 12.50 | 12.90 | 0.00 | 0.00% | 0.50 | 0 | 37 | 2.72 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:08 PM EST |
| 25.50 | 11.35 | 12.90 | 12.13 | % | 0.48 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/12/2026 4:00:08 PM EST | |||
| 26.00 | 10.60 | 12.45 | 11.53 | 6.00 | 0.00 | 0.00% | 0.44 | 0 | 30 | 2.57 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 4:00:08 PM EST |
| 26.50 | 10.10 | 11.95 | 11.03 | 5.55 | 0.00 | 0.00% | 0.42 | 0 | 25 | 2.47 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 4:00:08 PM EST |
| 27.00 | 9.50 | 11.40 | 10.45 | 10.00 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:08 PM EST |
| 27.50 | 9.10 | 10.90 | 10.00 | 10.00 | 0.00 | 0.00% | 0.36 | 0 | 37 | 2.24 | 1.00 | 0.00 | -0.01 | 11/11/2026 | 11/12/2026 4:00:08 PM EST |
| 28.00 | 8.60 | 10.40 | 9.50 | 4.93 | 0.00 | 0.00% | 0.34 | 0 | 33 | 2.15 | 0.99 | 0.00 | -0.01 | 11/9/2026 | 11/12/2026 4:00:08 PM EST |
| 28.50 | 8.10 | 9.85 | 8.98 | 3.92 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.02 | 0.99 | 0.01 | -0.01 | 11/6/2026 | 11/12/2026 4:00:08 PM EST |
| 29.00 | 7.55 | 9.35 | 8.45 | 4.63 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.93 | 0.99 | 0.01 | -0.02 | 11/9/2026 | 11/12/2026 4:00:08 PM EST |
| 29.50 | 7.10 | 9.50 | 8.30 | 3.81 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.30 | 0.98 | 0.01 | -0.02 | 11/9/2026 | 11/12/2026 4:00:08 PM EST |
| 30.00 | 7.15 | 8.50 | 7.83 | 8.00 | +0.20 | +2.57% | 0.26 | 6 | 2,251 | 1.86 | 0.96 | 0.02 | -0.03 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 30.50 | 6.10 | 8.05 | 7.08 | 4.95 | 0.00 | 0.00% | 0.23 | 0 | 67 | 1.81 | 0.96 | 0.02 | -0.03 | 11/10/2026 | 11/12/2026 4:00:08 PM EST |
| 31.00 | 6.25 | 7.40 | 6.83 | 7.00 | 0.00 | 0.00% | 0.22 | 0 | 291 | 1.62 | 0.96 | 0.02 | -0.03 | 11/11/2026 | 11/12/2026 4:00:08 PM EST |
| 31.50 | 5.20 | 7.00 | 6.10 | 6.20 | -0.73 | -10.54% | 0.19 | 3 | 329 | 1.59 | 0.93 | 0.03 | -0.04 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 32.00 | 5.20 | 5.80 | 5.50 | 5.40 | -0.80 | -12.91% | 0.17 | 109 | 400 | 1.01 | 0.92 | 0.03 | -0.05 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 32.50 | 4.40 | 6.00 | 5.20 | 4.98 | -0.80 | -13.85% | 0.16 | 1 | 556 | 1.42 | 0.90 | 0.04 | -0.05 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 33.00 | 4.35 | 5.00 | 4.68 | 4.62 | -0.72 | -13.49% | 0.14 | 3 | 374 | 1.01 | 0.88 | 0.05 | -0.06 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 33.50 | 3.90 | 5.10 | 4.50 | 4.10 | -0.53 | -11.45% | 0.13 | 1 | 332 | 1.30 | 0.86 | 0.06 | -0.06 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 34.00 | 3.45 | 4.60 | 4.03 | 3.63 | -0.07 | -1.90% | 0.12 | 4 | 185 | 0.88 | 0.84 | 0.06 | -0.06 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 34.50 | 3.05 | 3.75 | 3.40 | 3.55 | -0.25 | -6.58% | 0.10 | 1 | 163 | 0.76 | 0.80 | 0.07 | -0.07 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 35.00 | 2.71 | 3.05 | 2.88 | 2.84 | -0.41 | -12.62% | 0.08 | 294 | 34,781 | 0.68 | 0.76 | 0.08 | -0.08 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 35.50 | 2.34 | 2.74 | 2.54 | 2.94 | -0.03 | -1.01% | 0.07 | 3 | 117 | 0.69 | 0.72 | 0.10 | -0.08 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 36.00 | 2.03 | 2.28 | 2.16 | 2.10 | -0.83 | -28.33% | 0.06 | 12 | 253 | 0.65 | 0.67 | 0.10 | -0.08 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 36.50 | 1.67 | 2.11 | 1.89 | 2.09 | -0.31 | -12.92% | 0.05 | 2 | 81 | 0.67 | 0.61 | 0.11 | -0.09 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 37.00 | 1.43 | 1.76 | 1.60 | 1.60 | -0.48 | -23.08% | 0.04 | 11 | 319 | 0.66 | 0.55 | 0.12 | -0.09 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 37.50 | 1.14 | 1.31 | 1.23 | 1.31 | -0.27 | -17.09% | 0.03 | 11 | 144 | 0.60 | 0.49 | 0.12 | -0.09 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 38.00 | 0.94 | 1.09 | 1.02 | 1.04 | -0.35 | -25.18% | 0.03 | 389 | 407 | 0.60 | 0.43 | 0.12 | -0.09 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 39.00 | 0.63 | 0.73 | 0.68 | 0.70 | -0.31 | -30.70% | 0.02 | 5,312 | 7,741 | 0.61 | 0.32 | 0.11 | -0.08 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 40.00 | 0.36 | 0.56 | 0.46 | 0.46 | -0.23 | -33.34% | 0.01 | 206 | 4,377 | 0.62 | 0.23 | 0.09 | -0.07 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 41.00 | 0.20 | 0.35 | 0.28 | 0.40 | -0.05 | -11.12% | 0.01 | 87 | 2,189 | 0.61 | 0.15 | 0.07 | -0.05 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 42.00 | 0.01 | 0.33 | 0.17 | 0.01 | -0.26 | -96.30% | 0.00 | 1 | 1,297 | 0.56 | 0.10 | 0.06 | -0.04 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 45.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.03 | -27.28% | 0.00 | 290 | 6,986 | 0.66 | 0.02 | 0.02 | -0.01 | 11/12/2026 | 11/12/2026 4:00:08 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 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 191 | 5.79 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 67 | 2.24 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.69 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 2.09 | 1.05 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.38 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.47 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.51 | 0.26 | 0.01 | -0.05 | -83.34% | 0.01 | 3 | 209 | 2.55 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.68 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 4:00:08 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 842 | 1.26 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 25.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.29 | -96.67% | 0.00 | 14 | 1,005 | 1.14 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 367 | 1.66 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 26.50 | 0.00 | 0.52 | 0.26 | 0.01 | -0.39 | -97.50% | 0.01 | 1 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.23 | 0.12 | 0.03 | +0.02 | +200.00% | 0.00 | 8 | 236 | 1.21 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 27.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 93 | 0.99 | 0.00 | 0.00 | -0.01 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 7 | 384 | 1.02 | -0.01 | 0.00 | -0.01 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 12 | 44 | 0.97 | -0.01 | 0.01 | -0.01 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 41 | 0.91 | -0.01 | 0.01 | -0.02 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 29.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 318 | 0.94 | -0.02 | 0.01 | -0.02 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 30.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 26 | 2,177 | 0.76 | -0.04 | 0.02 | -0.03 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 30.50 | 0.01 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 210 | 0.70 | -0.04 | 0.02 | -0.03 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 22 | 106 | 0.88 | -0.04 | 0.02 | -0.03 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 31.50 | 0.01 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 38 | 207 | 0.66 | -0.07 | 0.03 | -0.04 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 32.00 | 0.01 | 0.16 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.71 | -0.08 | 0.03 | -0.05 | 11/11/2026 | 11/12/2026 4:00:08 PM EST |
| 32.50 | 0.07 | 0.24 | 0.16 | 0.13 | -0.07 | -35.00% | 0.00 | 2 | 249 | 0.69 | -0.10 | 0.04 | -0.05 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 33.00 | 0.12 | 0.22 | 0.17 | 0.15 | -0.03 | -16.67% | 0.01 | 60 | 124 | 0.65 | -0.12 | 0.05 | -0.06 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 33.50 | 0.14 | 0.31 | 0.23 | 0.28 | -0.02 | -6.67% | 0.01 | 1 | 163 | 0.64 | -0.14 | 0.06 | -0.06 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 34.00 | 0.24 | 0.52 | 0.38 | 0.26 | -0.07 | -21.22% | 0.01 | 132 | 235 | 0.70 | -0.16 | 0.06 | -0.06 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 34.50 | 0.31 | 0.50 | 0.41 | 0.37 | -0.10 | -21.28% | 0.01 | 43 | 93 | 0.65 | -0.20 | 0.07 | -0.07 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 35.00 | 0.45 | 0.59 | 0.52 | 0.38 | -0.18 | -32.15% | 0.01 | 36 | 777 | 0.64 | -0.24 | 0.08 | -0.08 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 35.50 | 0.52 | 0.75 | 0.64 | 0.65 | -0.08 | -10.96% | 0.02 | 10 | 35 | 0.63 | -0.28 | 0.10 | -0.08 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 36.00 | 0.60 | 0.84 | 0.72 | 0.78 | -0.04 | -4.88% | 0.02 | 83 | 65 | 0.58 | -0.33 | 0.10 | -0.08 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 36.50 | 0.87 | 1.03 | 0.95 | 0.86 | +0.04 | +4.88% | 0.03 | 1 | 41 | 0.60 | -0.39 | 0.11 | -0.09 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 37.00 | 1.05 | 1.24 | 1.15 | 1.02 | -0.19 | -15.71% | 0.03 | 6 | 41 | 0.59 | -0.45 | 0.12 | -0.09 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 37.50 | 1.26 | 1.49 | 1.38 | 1.44 | -0.16 | -10.00% | 0.04 | 81 | 10 | 0.58 | -0.51 | 0.12 | -0.09 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 38.00 | 1.58 | 1.83 | 1.71 | 1.50 | -0.14 | -8.54% | 0.04 | 25 | 93 | 0.59 | -0.57 | 0.12 | -0.09 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 39.00 | 2.20 | 2.53 | 2.37 | 2.85 | +0.40 | +16.33% | 0.06 | 2 | 12 | 0.59 | -0.68 | 0.11 | -0.08 | 11/12/2026 | 11/12/2026 4:00:08 PM EST |
| 40.00 | 2.80 | 3.25 | 3.03 | 2.76 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.52 | -0.77 | 0.09 | -0.07 | 11/11/2026 | 11/12/2026 4:00:08 PM EST |
| 41.00 | 3.20 | 4.20 | 3.70 | % | 0.09 | 0 | 0 | 0.81 | -0.85 | 0.07 | -0.05 | 11/12/2026 4:00:08 PM EST | |||
| 42.00 | 3.90 | 5.85 | 4.88 | % | 0.12 | 0 | 0 | 1.29 | -0.90 | 0.06 | -0.04 | 11/12/2026 4:00:08 PM EST | |||
| 45.00 | 6.60 | 8.65 | 7.63 | 11.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.52 | -0.98 | 0.02 | -0.01 | 10/23/2026 | 11/12/2026 4:00:08 PM EST |