Options Chain for ZUMIEZ INC COM (ZUMZ) - $15.98 as of 8/13/2025 9:29:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.80 | 11.30 | 10.55 | % | 2.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 7.50 | 7.30 | 8.80 | 8.05 | 7.40 | 0.00 | 0.00% | 1.07 | 0 | 2 | 8.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 10.00 | 5.70 | 6.30 | 6.00 | 5.93 | +2.53 | +74.42% | 0.60 | 4 | 20 | 5.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 12.50 | 3.40 | 3.70 | 3.55 | 2.55 | 0.00 | 0.00% | 0.28 | 0 | 49 | 3.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:49 PM EST |
| 15.00 | 0.90 | 1.25 | 1.08 | 0.81 | +0.31 | +62.00% | 0.07 | 3 | 228 | 1.46 | 0.87 | 0.24 | -0.06 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.03 | +0.02 | +200.00% | 0.01 | 7 | 90 | 1.61 | 0.06 | 0.12 | -0.02 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,000 | 2.15 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/13/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 8/13/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/13/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 117 | 7.03 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.25 | -92.60% | 0.00 | 6 | 75 | 2.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.84 | -0.13 | 0.24 | -0.06 | 8/1/2025 | 8/13/2025 3:59:49 PM EST |
| 17.50 | 1.35 | 2.00 | 1.68 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 7 | 2.13 | -0.94 | 0.12 | -0.02 | 7/21/2025 | 8/13/2025 3:59:49 PM EST |
| 20.00 | 3.90 | 4.70 | 4.30 | % | 0.21 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 22.50 | 6.30 | 6.80 | 6.55 | % | 0.29 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 25.00 | 8.90 | 9.40 | 9.15 | 10.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.84 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:49 PM EST |
| 30.00 | 13.70 | 14.20 | 13.95 | % | 0.46 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST | |||
| 35.00 | 18.70 | 20.70 | 19.70 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:49 PM EST |