Options Chain for ZUMIEZ INC COM (ZUMZ) - $14.28 as of 11/12/2026 3:19:54 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 | 11.20 | 12.80 | 12.00 | 11.87 | 0.00 | 0.00% | 4.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/12/2026 12:59:12 PM EST |
| 5.00 | 8.60 | 10.10 | 9.35 | % | 1.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 12:59:12 PM EST | |||
| 7.50 | 6.10 | 7.60 | 6.85 | % | 0.91 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 11/12/2026 12:59:12 PM EST | |||
| 10.00 | 3.80 | 4.90 | 4.35 | % | 0.43 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 11/12/2026 12:59:12 PM EST | |||
| 12.50 | 1.05 | 2.30 | 1.68 | 2.57 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.25 | 0.97 | 0.06 | -0.02 | 10/12/2026 | 11/12/2026 12:59:12 PM EST |
| 15.00 | 0.05 | 0.60 | 0.33 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 540 | 0.57 | 0.38 | 0.31 | -0.04 | 11/10/2026 | 11/12/2026 12:59:12 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.99 | 0.02 | 0.03 | 0.00 | 11/3/2026 | 11/12/2026 12:59:12 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.61 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/12/2026 12:59:12 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.10 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/12/2026 12:59:12 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 11/12/2026 12:59:12 PM EST |
| 30.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 11/12/2026 12:59:12 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.71 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/12/2026 12:59:12 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 | 11/12/2026 12:59:12 PM EST | |||
| 5.00 | 0.00 | 0.80 | 0.40 | % | 0.08 | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 11/12/2026 12:59:12 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 7 | 4.99 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/12/2026 12:59:12 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/12/2026 12:59:12 PM EST | |||
| 12.50 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.82 | -0.03 | 0.06 | -0.02 | 11/6/2026 | 11/12/2026 12:59:12 PM EST |
| 15.00 | 0.45 | 1.25 | 0.85 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.13 | -0.62 | 0.31 | -0.04 | 11/10/2026 | 11/12/2026 12:59:12 PM EST |
| 17.50 | 2.60 | 3.70 | 3.15 | 3.71 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.95 | -0.98 | 0.03 | 0.00 | 9/11/2026 | 11/12/2026 12:59:12 PM EST |
| 20.00 | 5.10 | 6.30 | 5.70 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.75 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 11/12/2026 12:59:12 PM EST |
| 22.50 | 7.50 | 8.90 | 8.20 | % | 0.36 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/12/2026 12:59:12 PM EST | |||
| 25.00 | 10.00 | 11.40 | 10.70 | % | 0.43 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 11/12/2026 12:59:12 PM EST | |||
| 30.00 | 14.70 | 16.80 | 15.75 | % | 0.53 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 11/12/2026 12:59:12 PM EST | |||
| 35.00 | 19.70 | 21.70 | 20.70 | % | 0.59 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 11/12/2026 12:59:12 PM EST |