Options Chain for ZIPRECRUITER INC CL A (ZIP) - $3.27 as of 5/8/2026 8:31:42 AM 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 | 2.40 | 3.30 | 2.85 | 2.72 | -0.10 | -3.55% | 5.70 | 4 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:41 PM EST |
| 1.00 | 1.80 | 2.65 | 2.23 | 2.30 | 0.00 | 0.00% | 2.23 | 0 | 7 | 6.62 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:41 PM EST |
| 1.50 | 1.45 | 2.30 | 1.88 | 1.70 | 0.00 | 0.00% | 1.25 | 0 | 12 | 6.99 | 1.00 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 3:59:41 PM EST |
| 2.00 | 0.85 | 1.75 | 1.30 | 1.35 | 0.00 | 0.00% | 0.65 | 0 | 16 | 4.58 | 0.97 | 0.06 | -0.01 | 5/7/2026 | 5/8/2026 3:59:41 PM EST |
| 2.50 | 0.30 | 1.30 | 0.80 | 1.05 | 0.00 | 0.00% | 0.32 | 0 | 26 | 3.66 | 0.89 | 0.15 | -0.02 | 5/7/2026 | 5/8/2026 3:59:41 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 5.84 | 0.19 | 0.24 | -0.02 | 4/22/2026 | 5/8/2026 3:59:41 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 7.74 | 0.02 | 0.04 | 0.00 | 5/6/2026 | 5/8/2026 3:59:41 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 | 1.00 | 0.50 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 1.00 | 0.00 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 5/8/2026 3:59:41 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.00 | -0.03 | 0.06 | -0.01 | 4/14/2026 | 5/8/2026 3:59:41 PM EST |
| 2.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 15 | 3.60 | -0.11 | 0.15 | -0.02 | 5/4/2026 | 5/8/2026 3:59:41 PM EST |
| 5.00 | 1.25 | 2.25 | 1.75 | % | 0.35 | 0 | 0 | 6.31 | -0.81 | 0.24 | -0.02 | 5/8/2026 3:59:41 PM EST | |||
| 7.50 | 3.70 | 4.70 | 4.20 | % | 0.56 | 0 | 0 | 7.96 | -0.98 | 0.04 | 0.00 | 5/8/2026 3:59:41 PM EST |