Options Chain for ZUMIEZ INC COM (ZUMZ) - $17.79 as of 6/19/2026 7:41:07 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 | 14.30 | 17.50 | 15.90 | % | 6.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 5.00 | 11.80 | 15.00 | 13.40 | % | 2.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 7.50 | 9.50 | 12.50 | 11.00 | % | 1.47 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 10.00 | 7.10 | 8.80 | 7.95 | % | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 12.50 | 4.80 | 6.30 | 5.55 | % | 0.44 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 15.00 | 2.50 | 3.90 | 3.20 | % | 0.21 | 0 | 0 | 1.16 | 0.93 | 0.06 | -0.01 | 6/18/2026 3:59:53 PM EST | |||
| 17.50 | 1.00 | 1.20 | 1.10 | % | 0.06 | 0 | 0 | 0.46 | 0.59 | 0.18 | -0.02 | 6/18/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.18 | 0.13 | -0.01 | 6/17/2026 | 6/18/2026 3:59:53 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.55 | 0.03 | 0.03 | 0.00 | 6/2/2026 | 6/18/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.12 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.35 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 3:59:53 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 15.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.15 | -75.00% | 0.02 | 1 | 45 | 0.58 | -0.07 | 0.06 | -0.01 | 6/18/2026 | 6/18/2026 3:59:53 PM EST |
| 17.50 | 0.40 | 0.85 | 0.63 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.40 | -0.41 | 0.18 | -0.02 | 6/5/2026 | 6/18/2026 3:59:53 PM EST |
| 20.00 | 1.75 | 3.20 | 2.48 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.95 | -0.82 | 0.13 | -0.01 | 6/11/2026 | 6/18/2026 3:59:53 PM EST |
| 22.50 | 4.00 | 6.70 | 5.35 | % | 0.24 | 0 | 0 | 1.81 | -0.97 | 0.03 | 0.00 | 6/18/2026 3:59:53 PM EST | |||
| 25.00 | 6.40 | 8.00 | 7.20 | 3.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 3:59:53 PM EST |
| 30.00 | 11.10 | 13.20 | 12.15 | % | 0.41 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:53 PM EST |