Options Chain for ZUMIEZ INC COM (ZUMZ) - $18.45 as of 9/5/2025 3:55:30 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 | 17.50 | 20.60 | 19.05 | % | 7.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 5.00 | 15.20 | 18.20 | 16.70 | % | 3.34 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 7.50 | 13.60 | 15.70 | 14.65 | % | 1.95 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 10.00 | 11.00 | 11.50 | 11.25 | % | 1.12 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 12.50 | 8.70 | 9.00 | 8.85 | % | 0.71 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 15.00 | 6.10 | 6.90 | 6.50 | 6.60 | +3.55 | +116.40% | 0.43 | 1 | 7 | 1.15 | 0.97 | 0.02 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 17.50 | 3.90 | 4.40 | 4.15 | 3.75 | +1.38 | +58.23% | 0.24 | 5 | 9 | 0.56 | 0.87 | 0.05 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 20.00 | 2.10 | 2.40 | 2.25 | 2.25 | +1.25 | +125.00% | 0.11 | 3 | 22 | 0.53 | 0.67 | 0.09 | -0.02 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 22.50 | 0.80 | 1.25 | 1.03 | 0.92 | +0.36 | +64.29% | 0.05 | 7 | 6 | 0.52 | 0.42 | 0.10 | -0.02 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 25.00 | 0.20 | 0.50 | 0.35 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.48 | 0.21 | 0.08 | -0.01 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.13 | 0.03 | 0.02 | 0.00 | 9/5/2025 3:59:50 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | 0.01 | -0.25 | -96.16% | 0.01 | 50 | 50 | 1.21 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.19 | -0.36 | -65.46% | 0.01 | 50 | 106 | 0.77 | -0.03 | 0.02 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 17.50 | 0.25 | 0.65 | 0.45 | 0.40 | -0.93 | -69.93% | 0.03 | 7 | 2 | 0.66 | -0.13 | 0.05 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 20.00 | 0.80 | 1.15 | 0.98 | 0.90 | -1.78 | -66.42% | 0.05 | 23 | 1 | 0.53 | -0.33 | 0.09 | -0.02 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 22.50 | 2.00 | 2.40 | 2.20 | 2.20 | % | 0.10 | 1 | 0 | 0.53 | -0.58 | 0.10 | -0.02 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 25.00 | 3.80 | 4.80 | 4.30 | % | 0.17 | 0 | 0 | 0.60 | -0.79 | 0.08 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 30.00 | 8.10 | 10.90 | 9.50 | % | 0.32 | 0 | 0 | 1.61 | -0.97 | 0.02 | 0.00 | 9/5/2025 3:59:50 PM EST |