Options Chain for ZETA GLOBAL HOLDINGS CORP CL A (ZETA) - $29.45 as of 9/28/2026 12:50:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.55 | 15.10 | 13.83 | % | 0.92 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 20.00 | 7.95 | 9.65 | 8.80 | 11.62 | 0.00 | 0.00% | 0.44 | 0 | 3 | 3.55 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 10:58:54 AM EST |
| 21.00 | 6.90 | 8.65 | 7.78 | % | 0.37 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 22.00 | 6.00 | 7.60 | 6.80 | 7.16 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/28/2026 10:58:54 AM EST |
| 23.00 | 5.15 | 6.30 | 5.73 | 5.57 | -3.05 | -35.39% | 0.25 | 30 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 23.50 | 4.70 | 5.45 | 5.08 | 5.09 | % | 0.22 | 52 | 0 | 2.00 | 1.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 10:58:54 AM EST | |
| 24.00 | 4.30 | 5.05 | 4.68 | 4.67 | -0.13 | -2.71% | 0.19 | 22 | 8 | 1.99 | 0.99 | 0.02 | -0.01 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 24.50 | 3.45 | 4.95 | 4.20 | % | 0.17 | 0 | 0 | 1.84 | 0.98 | 0.03 | -0.01 | 9/28/2026 10:58:54 AM EST | |||
| 25.00 | 3.15 | 4.05 | 3.60 | 5.18 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.39 | 0.94 | 0.05 | -0.03 | 9/25/2026 | 9/28/2026 10:58:54 AM EST |
| 25.50 | 2.30 | 3.80 | 3.05 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.37 | 0.92 | 0.06 | -0.04 | 9/21/2026 | 9/28/2026 10:58:54 AM EST |
| 26.00 | 2.49 | 3.15 | 2.82 | 2.36 | -2.95 | -55.56% | 0.11 | 5 | 17 | 1.17 | 0.89 | 0.08 | -0.05 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 26.50 | 1.75 | 2.79 | 2.27 | 3.28 | 0.00 | 0.00% | 0.09 | 0 | 25 | 1.29 | 0.83 | 0.11 | -0.07 | 9/25/2026 | 9/28/2026 10:58:54 AM EST |
| 27.00 | 1.86 | 2.32 | 2.09 | 1.90 | -0.90 | -32.15% | 0.08 | 200 | 217 | 0.86 | 0.78 | 0.13 | -0.08 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 27.50 | 1.50 | 1.70 | 1.60 | 1.59 | -0.91 | -36.40% | 0.06 | 2 | 9 | 0.75 | 0.71 | 0.16 | -0.09 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 28.00 | 1.17 | 1.37 | 1.27 | 1.25 | -0.75 | -37.50% | 0.05 | 1 | 275 | 0.74 | 0.62 | 0.18 | -0.10 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 28.50 | 0.88 | 1.09 | 0.99 | 0.90 | -1.26 | -58.34% | 0.03 | 7 | 17 | 0.73 | 0.53 | 0.19 | -0.10 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 29.00 | 0.60 | 0.82 | 0.71 | 0.75 | -0.81 | -51.93% | 0.02 | 39 | 53 | 0.75 | 0.44 | 0.19 | -0.10 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 29.50 | 0.45 | 0.53 | 0.49 | 0.53 | -0.40 | -43.02% | 0.02 | 28 | 40 | 0.72 | 0.35 | 0.18 | -0.09 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 30.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.31 | -46.97% | 0.01 | 255 | 515 | 0.69 | 0.27 | 0.16 | -0.08 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 30.50 | 0.18 | 0.36 | 0.27 | 0.28 | -0.27 | -49.10% | 0.01 | 61 | 94 | 0.70 | 0.20 | 0.13 | -0.07 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 31.00 | 0.08 | 0.24 | 0.16 | 0.17 | -0.18 | -51.43% | 0.01 | 156 | 564 | 0.70 | 0.15 | 0.11 | -0.06 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 31.50 | 0.09 | 0.14 | 0.12 | 0.13 | -0.14 | -51.86% | 0.00 | 52 | 208 | 0.68 | 0.10 | 0.08 | -0.05 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 32.00 | 0.03 | 0.11 | 0.07 | 0.12 | -0.08 | -40.00% | 0.00 | 13 | 584 | 0.70 | 0.07 | 0.06 | -0.03 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.07 | -0.07 | -50.00% | 0.00 | 201 | 97 | 0.78 | 0.05 | 0.05 | -0.02 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 33.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 63 | 497 | 0.74 | 0.03 | 0.03 | -0.02 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 33.50 | 0.00 | 0.53 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 336 | 1.62 | 0.02 | 0.02 | -0.01 | 9/25/2026 | 9/28/2026 10:58:54 AM EST |
| 34.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 4 | 201 | 1.01 | 0.01 | 0.01 | -0.01 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 34.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 174 | 1.13 | 0.01 | 0.01 | 0.00 | 9/25/2026 | 9/28/2026 10:58:54 AM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 261 | 1.00 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 35.50 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.88 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 10:58:54 AM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 26 | 0.92 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 36.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:58:54 AM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.27 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:58:54 AM EST |
| 37.50 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 10:58:54 AM EST |
| 38.50 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 39.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 39.50 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 40.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 707 | 1.89 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:58:54 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.03 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:58:54 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.16 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 10:58:54 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 10:58:54 AM EST |
| 44.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 46.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 32 | 3.40 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/28/2026 10:58:54 AM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.07 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 10:58:54 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.75 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 10:58:54 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.43 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 10:58:54 AM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.27 | 0.00 | 0.01 | 0.00 | 9/1/2026 | 9/28/2026 10:58:54 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 58 | 2.12 | -0.01 | 0.02 | -0.01 | 9/23/2026 | 9/28/2026 10:58:54 AM EST |
| 24.50 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.68 | -0.02 | 0.03 | -0.01 | 9/21/2026 | 9/28/2026 10:58:54 AM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 55 | 0.71 | -0.06 | 0.05 | -0.03 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 25.50 | 0.02 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.87 | -0.08 | 0.06 | -0.04 | 9/25/2026 | 9/28/2026 10:58:54 AM EST |
| 26.00 | 0.05 | 0.14 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 16 | 76 | 0.82 | -0.11 | 0.08 | -0.05 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 26.50 | 0.12 | 0.33 | 0.23 | 0.21 | +0.15 | +250.00% | 0.01 | 28 | 3,011 | 0.69 | -0.17 | 0.11 | -0.07 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 27.00 | 0.19 | 0.28 | 0.24 | 0.19 | -0.04 | -17.40% | 0.01 | 222 | 116 | 0.71 | -0.22 | 0.13 | -0.08 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 27.50 | 0.31 | 0.40 | 0.36 | 0.31 | +0.13 | +72.23% | 0.01 | 53 | 137 | 0.71 | -0.29 | 0.16 | -0.09 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 28.00 | 0.43 | 0.60 | 0.52 | 0.56 | +0.23 | +69.70% | 0.02 | 50 | 263 | 0.72 | -0.38 | 0.18 | -0.10 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 28.50 | 0.59 | 0.86 | 0.73 | 0.77 | +0.32 | +71.12% | 0.03 | 23 | 239 | 0.71 | -0.47 | 0.19 | -0.10 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 29.00 | 0.86 | 1.03 | 0.95 | 0.94 | +0.28 | +42.43% | 0.03 | 4 | 473 | 0.70 | -0.56 | 0.19 | -0.10 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 29.50 | 1.14 | 1.34 | 1.24 | 1.53 | +0.62 | +68.14% | 0.04 | 8 | 115 | 0.68 | -0.65 | 0.18 | -0.09 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 30.00 | 1.46 | 1.71 | 1.59 | 1.59 | +0.41 | +34.75% | 0.05 | 42 | 405 | 0.71 | -0.73 | 0.16 | -0.08 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 30.50 | 1.91 | 2.07 | 1.99 | 1.87 | +0.46 | +32.63% | 0.07 | 14 | 66 | 0.61 | -0.80 | 0.13 | -0.07 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 31.00 | 2.15 | 2.91 | 2.53 | 1.72 | 0.00 | 0.00% | 0.08 | 0 | 141 | 1.12 | -0.85 | 0.11 | -0.06 | 9/25/2026 | 9/28/2026 10:58:54 AM EST |
| 31.50 | 2.58 | 3.00 | 2.79 | 2.80 | +0.82 | +41.42% | 0.09 | 2 | 43 | 1.09 | -0.90 | 0.08 | -0.05 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 32.00 | 2.65 | 4.20 | 3.43 | 2.94 | 0.00 | 0.00% | 0.11 | 0 | 23 | 1.51 | -0.93 | 0.06 | -0.03 | 9/24/2026 | 9/28/2026 10:58:54 AM EST |
| 32.50 | 3.15 | 4.70 | 3.93 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.35 | -0.95 | 0.05 | -0.02 | 9/3/2026 | 9/28/2026 10:58:54 AM EST |
| 33.00 | 3.90 | 5.00 | 4.45 | 3.11 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.38 | -0.97 | 0.03 | -0.02 | 9/17/2026 | 9/28/2026 10:58:54 AM EST |
| 33.50 | 2.83 | 6.05 | 4.44 | 4.98 | -0.67 | -11.86% | 0.13 | 2 | 3 | 1.70 | -0.98 | 0.02 | -0.01 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 34.00 | 3.85 | 7.10 | 5.48 | % | 0.16 | 0 | 0 | 1.90 | -0.99 | 0.01 | -0.01 | 9/28/2026 10:58:54 AM EST | |||
| 34.50 | 5.15 | 6.70 | 5.93 | 5.90 | % | 0.17 | 2 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 10:58:54 AM EST | |
| 35.00 | 5.45 | 7.15 | 6.30 | % | 0.18 | 0 | 0 | 2.08 | -1.00 | 0.01 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 35.50 | 5.95 | 7.70 | 6.83 | % | 0.19 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 36.00 | 6.45 | 8.30 | 7.38 | % | 0.20 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 36.50 | 6.95 | 8.70 | 7.83 | % | 0.21 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 37.00 | 7.45 | 9.30 | 8.38 | % | 0.23 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 37.50 | 7.95 | 9.75 | 8.85 | % | 0.24 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 38.00 | 8.45 | 10.30 | 9.38 | % | 0.25 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 38.50 | 8.95 | 10.70 | 9.83 | % | 0.26 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 39.00 | 9.60 | 11.10 | 10.35 | % | 0.27 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 39.50 | 9.95 | 11.80 | 10.88 | 10.82 | % | 0.28 | 1 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:54 AM EST | |
| 40.00 | 10.65 | 12.15 | 11.40 | 11.25 | +2.17 | +23.90% | 0.29 | 1 | 35 | 2.91 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 10:58:54 AM EST |
| 41.00 | 11.20 | 13.65 | 12.43 | % | 0.30 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 42.00 | 12.20 | 14.65 | 13.43 | % | 0.32 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 43.00 | 13.20 | 15.65 | 14.43 | % | 0.34 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 44.00 | 14.20 | 16.65 | 15.43 | % | 0.35 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 45.00 | 15.20 | 17.65 | 16.43 | % | 0.37 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST | |||
| 46.00 | 16.20 | 18.65 | 17.43 | % | 0.38 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 9/28/2026 10:58:54 AM EST |