Options Chain for ZUMIEZ INC COM (ZUMZ) - $15.15 as of 7/29/2025 2:51:12 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 | 11.80 | 13.70 | 12.75 | % | 5.10 | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 5.00 | 9.30 | 10.50 | 9.90 | % | 1.98 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 7.50 | 7.00 | 8.30 | 7.65 | % | 1.02 | 0 | 0 | 2.25 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 10.00 | 4.70 | 5.80 | 5.25 | % | 0.53 | 0 | 0 | 1.51 | 0.92 | 0.03 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 12.50 | 2.60 | 3.70 | 3.15 | % | 0.25 | 0 | 0 | 0.81 | 0.78 | 0.07 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 15.00 | 1.15 | 1.40 | 1.28 | % | 0.09 | 0 | 0 | 0.66 | 0.54 | 0.11 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 17.50 | 0.40 | 0.70 | 0.55 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.64 | 0.30 | 0.10 | -0.01 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 20.00 | 0.15 | 0.35 | 0.25 | % | 0.01 | 0 | 0 | 0.65 | 0.14 | 0.06 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.87 | 0.06 | 0.03 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.97 | 0.03 | 0.02 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.33 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 10.00 | 0.10 | 0.35 | 0.23 | % | 0.02 | 0 | 0 | 0.87 | -0.08 | 0.03 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 12.50 | 0.45 | 0.70 | 0.58 | % | 0.05 | 0 | 0 | 0.72 | -0.22 | 0.07 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 15.00 | 1.45 | 1.70 | 1.58 | % | 0.11 | 0 | 0 | 0.66 | -0.46 | 0.11 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 17.50 | 3.20 | 3.50 | 3.35 | % | 0.19 | 0 | 0 | 0.67 | -0.70 | 0.10 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 20.00 | 5.40 | 5.70 | 5.55 | 5.20 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.90 | -0.86 | 0.06 | -0.01 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 22.50 | 7.80 | 8.10 | 7.95 | % | 0.35 | 0 | 0 | 1.03 | -0.94 | 0.03 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 25.00 | 10.10 | 10.60 | 10.35 | % | 0.41 | 0 | 0 | 1.01 | -0.97 | 0.02 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 30.00 | 15.10 | 15.70 | 15.40 | % | 0.51 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST |