Options Chain for ZUMIEZ INC COM (ZUMZ) - $14.01 as of 7/2/2025 3:02:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.30 | 10.20 | 9.75 | % | 1.95 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 7.50 | 6.80 | 8.50 | 7.65 | 8.71 | 0.00 | 0.00% | 1.02 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 7/3/2025 12:58:54 PM EST |
| 10.00 | 4.50 | 5.80 | 5.15 | 7.25 | 0.00 | 0.00% | 0.52 | 0 | 10 | 1.76 | 0.97 | 0.02 | 0.00 | 1/13/2025 | 7/3/2025 12:58:54 PM EST |
| 12.50 | 2.30 | 2.75 | 2.53 | 2.55 | +1.43 | +127.68% | 0.20 | 1 | 28 | 0.60 | 0.81 | 0.09 | -0.01 | 7/3/2025 | 7/3/2025 12:58:54 PM EST |
| 15.00 | 0.75 | 1.00 | 0.88 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 94 | 0.53 | 0.48 | 0.15 | -0.01 | 7/1/2025 | 7/3/2025 12:58:54 PM EST |
| 17.50 | 0.15 | 0.35 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.53 | 0.18 | 0.10 | -0.01 | 6/26/2025 | 7/3/2025 12:58:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 2,000 | 1.10 | 0.05 | 0.04 | 0.00 | 5/7/2025 | 7/3/2025 12:58:54 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.89 | 0.01 | 0.01 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/3/2025 12:58:54 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 16 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/3/2025 12:58:54 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.03 | -0.03 | 0.02 | 0.00 | 6/26/2025 | 7/3/2025 12:58:54 PM EST |
| 12.50 | 0.25 | 0.40 | 0.33 | 1.44 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.58 | -0.19 | 0.09 | -0.01 | 6/11/2025 | 7/3/2025 12:58:54 PM EST |
| 15.00 | 1.15 | 1.35 | 1.25 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.52 | -0.52 | 0.15 | -0.01 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 17.50 | 2.95 | 3.40 | 3.18 | 3.50 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.53 | -0.82 | 0.10 | -0.01 | 7/2/2025 | 7/3/2025 12:58:54 PM EST |
| 20.00 | 5.20 | 5.70 | 5.45 | % | 0.27 | 0 | 0 | 0.87 | -0.95 | 0.04 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 22.50 | 7.60 | 8.10 | 7.85 | % | 0.35 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 25.00 | 10.20 | 10.60 | 10.40 | % | 0.42 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 30.00 | 15.10 | 16.50 | 15.80 | % | 0.53 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST | |||
| 35.00 | 20.10 | 22.00 | 21.05 | % | 0.60 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:54 PM EST |