Options Chain for ZUMIEZ INC COM (ZUMZ) - $19.46 as of 7/28/2026 2:10:16 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 | 16.00 | 20.10 | 18.05 | % | 7.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:59:07 PM EST | |||
| 5.00 | 13.60 | 17.60 | 15.60 | % | 3.12 | 0 | 0 | 8.07 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:59:07 PM EST | |||
| 7.50 | 11.10 | 15.10 | 13.10 | % | 1.75 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:59:07 PM EST | |||
| 10.00 | 9.00 | 12.60 | 10.80 | % | 1.08 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:59:07 PM EST | |||
| 12.50 | 6.50 | 9.90 | 8.20 | % | 0.66 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:59:07 PM EST | |||
| 15.00 | 4.20 | 6.00 | 5.10 | 3.20 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.41 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/28/2026 12:59:07 PM EST |
| 17.50 | 2.00 | 4.50 | 3.25 | 3.28 | +1.43 | +77.30% | 0.19 | 1 | 8 | 1.51 | 0.88 | 0.08 | -0.01 | 7/28/2026 | 7/28/2026 12:59:07 PM EST |
| 20.00 | 0.90 | 1.60 | 1.25 | 0.62 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.53 | 0.57 | 0.14 | -0.02 | 7/24/2026 | 7/28/2026 12:59:07 PM EST |
| 22.50 | 0.35 | 0.40 | 0.38 | 0.35 | +0.05 | +16.67% | 0.02 | 4,087 | 11 | 0.53 | 0.24 | 0.11 | -0.02 | 7/28/2026 | 7/28/2026 12:59:07 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.10 | +66.67% | 0.00 | 2 | 80 | 0.66 | 0.06 | 0.05 | -0.01 | 7/28/2026 | 7/28/2026 12:59:07 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/28/2026 12:59:07 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 7 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:59:07 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/28/2026 12:59:07 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:59:07 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:59:07 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:59:07 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:59:07 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/28/2026 12:59:07 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 12:59:07 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.06 | -0.12 | 0.08 | -0.01 | 7/21/2026 | 7/28/2026 12:59:07 PM EST |
| 20.00 | 0.45 | 1.55 | 1.00 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.55 | -0.43 | 0.14 | -0.02 | 7/9/2026 | 7/28/2026 12:59:07 PM EST |
| 22.50 | 1.90 | 3.50 | 2.70 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 42 | 1.01 | -0.76 | 0.11 | -0.02 | 5/26/2026 | 7/28/2026 12:59:07 PM EST |
| 25.00 | 4.20 | 5.90 | 5.05 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 36 | 1.29 | -0.94 | 0.05 | -0.01 | 6/3/2026 | 7/28/2026 12:59:07 PM EST |
| 30.00 | 9.20 | 11.10 | 10.15 | % | 0.34 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:59:07 PM EST | |||
| 35.00 | 14.20 | 16.10 | 15.15 | % | 0.43 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:59:07 PM EST | |||
| 40.00 | 18.80 | 21.10 | 19.95 | % | 0.50 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:59:07 PM EST |