Options Chain for ZIPRECRUITER INC CL A (ZIP) - $4.72 as of 8/14/2026 7:10:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.80 | 4.80 | 4.30 | 3.15 | 0.00 | 0.00% | 8.60 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 3:59:51 PM EST |
| 1.00 | 3.30 | 4.30 | 3.80 | 2.70 | 0.00 | 0.00% | 3.80 | 0 | 6 | 8.16 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 3:59:51 PM EST |
| 1.50 | 2.70 | 3.70 | 3.20 | 2.52 | 0.00 | 0.00% | 2.13 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/14/2026 3:59:51 PM EST |
| 2.00 | 2.60 | 2.80 | 2.70 | 2.60 | 0.00 | 0.00% | 1.35 | 0 | 59 | 2.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 2.50 | 2.15 | 2.30 | 2.23 | 2.66 | 0.00 | 0.00% | 0.89 | 0 | 84 | 1.65 | 0.99 | 0.01 | 0.00 | 8/7/2026 | 8/14/2026 3:59:51 PM EST |
| 5.00 | 0.20 | 0.45 | 0.33 | 0.32 | +0.06 | +23.08% | 0.07 | 20 | 670 | 0.74 | 0.45 | 0.36 | -0.01 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 130 | 2.51 | 0.03 | 0.06 | 0.00 | 6/23/2026 | 8/14/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.06 | 0 | 6 | 4.73 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/14/2026 3:59:51 PM EST |
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.97 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 1 | 6.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 2 | 102 | 1.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:51 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 37 | 1.72 | -0.01 | 0.01 | 0.00 | 8/10/2026 | 8/14/2026 3:59:51 PM EST |
| 5.00 | 0.25 | 0.95 | 0.60 | 2.10 | 0.00 | 0.00% | 0.12 | 0 | 40 | 1.35 | -0.55 | 0.36 | -0.01 | 5/1/2026 | 8/14/2026 3:59:51 PM EST |
| 7.50 | 2.30 | 3.30 | 2.80 | 3.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.12 | -0.97 | 0.06 | 0.00 | 7/1/2026 | 8/14/2026 3:59:51 PM EST |
| 10.00 | 4.80 | 5.80 | 5.30 | % | 0.53 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:51 PM EST |