Options Chain for ZUMIEZ INC COM (ZUMZ) - $11.99 as of 5/5/2025 9:37:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.70 | 8.00 | 7.90 | 0.00 | 0.00% | 0 | 5 | 5.82 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:58 PM EST |
| 7.50 | 4.20 | 5.60 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 10.00 | 1.85 | 2.45 | % | 0 | 0 | 1.63 | 0.95 | 0.08 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 12.50 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 49 | 0.58 | 0.38 | 0.30 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 103 | 2.63 | 0.02 | 0.04 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.70 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 28 | 2.10 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 118 | 2.43 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.25 | 1.55 | 0.00 | 0.00% | 0 | 52 | 2.85 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 50 | 3.18 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 61 | 3.55 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.20 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 283 | 1.22 | -0.05 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 12.50 | 0.75 | 0.85 | 1.01 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.62 | 0.30 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 2.80 | 3.30 | 3.10 | -0.30 | -8.83% | 2 | 40 | 1.34 | -0.98 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 5.20 | 5.60 | 5.55 | 0.00 | 0.00% | 0 | 12 | 1.63 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 7.70 | 8.20 | 4.63 | 0.00 | 0.00% | 0 | 104 | 2.04 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 10.40 | 10.60 | 3.80 | 0.00 | 0.00% | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 12.70 | 13.40 | 5.90 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 17.90 | 19.30 | % | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 22.80 | 23.90 | % | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |