Options Chain for ZUMIEZ INC COM (ZUMZ) - $26.77 as of 2/20/2026 7:18:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.50 | 16.30 | 14.40 | % | 1.15 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 15.00 | 10.00 | 12.50 | 11.25 | % | 0.75 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 17.50 | 8.00 | 10.60 | 9.30 | % | 0.53 | 0 | 0 | 1.91 | 0.99 | 0.01 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 20.00 | 5.90 | 8.10 | 7.00 | 6.45 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.49 | 0.94 | 0.02 | -0.01 | 1/16/2026 | 2/20/2026 4:00:09 PM EST |
| 22.50 | 3.80 | 5.90 | 4.85 | 4.59 | % | 0.22 | 20 | 0 | 1.24 | 0.84 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 4:00:09 PM EST | |
| 25.00 | 2.70 | 3.10 | 2.90 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.63 | 0.69 | 0.07 | -0.03 | 2/2/2026 | 2/20/2026 4:00:09 PM EST |
| 30.00 | 0.60 | 0.85 | 0.73 | 0.75 | 0.00 | 0.00% | 0.02 | 1 | 5 | 0.60 | 0.28 | 0.07 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 35.00 | 0.15 | 0.95 | 0.55 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.86 | 0.06 | 0.03 | -0.01 | 2/18/2026 | 2/20/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 8 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | -0.01 | 0.01 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 20.00 | 0.15 | 0.75 | 0.45 | % | 0.02 | 0 | 0 | 0.96 | -0.06 | 0.02 | -0.01 | 2/20/2026 4:00:09 PM EST | |||
| 22.50 | 0.35 | 0.65 | 0.50 | % | 0.02 | 0 | 0 | 0.72 | -0.16 | 0.05 | -0.02 | 2/20/2026 4:00:09 PM EST | |||
| 25.00 | 0.85 | 1.30 | 1.08 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.65 | -0.31 | 0.07 | -0.03 | 1/30/2026 | 2/20/2026 4:00:09 PM EST |
| 30.00 | 3.80 | 4.20 | 4.00 | % | 0.13 | 0 | 0 | 0.66 | -0.72 | 0.07 | -0.03 | 2/20/2026 4:00:09 PM EST | |||
| 35.00 | 7.20 | 9.90 | 8.55 | % | 0.24 | 0 | 0 | 1.40 | -0.94 | 0.03 | -0.01 | 2/20/2026 4:00:09 PM EST |