Options Chain for ZUMIEZ INC COM (ZUMZ) - $19.94 as of 8/5/2026 10:05:38 AM 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 | 16.70 | 19.30 | 18.00 | % | 7.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 5.00 | 14.20 | 16.70 | 15.45 | % | 3.09 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 7.50 | 11.70 | 14.40 | 13.05 | % | 1.74 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 10.00 | 9.80 | 11.50 | 10.65 | % | 1.06 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 12.50 | 6.40 | 9.10 | 7.75 | % | 0.62 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 15.00 | 4.40 | 6.60 | 5.50 | 5.22 | 0.00 | 0.00% | 0.37 | 0 | 8 | 2.44 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 3:59:48 PM EST |
| 17.50 | 1.50 | 4.00 | 2.75 | 3.28 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.62 | 0.91 | 0.08 | -0.01 | 7/28/2026 | 8/4/2026 3:59:48 PM EST |
| 20.00 | 0.55 | 0.95 | 0.75 | 1.12 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.45 | 0.51 | 0.21 | -0.02 | 8/4/2026 | 8/4/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,660 | 0.55 | 0.11 | 0.10 | -0.01 | 8/4/2026 | 8/4/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.45 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 8/4/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/4/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.74 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 8/4/2026 3:59:48 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 | 8/4/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.22 | 0 | 0 | 9.16 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:48 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:48 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/4/2026 3:59:48 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/4/2026 3:59:48 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.21 | -0.09 | 0.08 | -0.01 | 7/21/2026 | 8/4/2026 3:59:48 PM EST |
| 20.00 | 0.20 | 1.40 | 0.80 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.45 | -0.49 | 0.21 | -0.02 | 7/9/2026 | 8/4/2026 3:59:48 PM EST |
| 22.50 | 1.65 | 3.70 | 2.68 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 42 | 1.21 | -0.89 | 0.10 | -0.01 | 5/26/2026 | 8/4/2026 3:59:48 PM EST |
| 25.00 | 4.00 | 6.00 | 5.00 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 36 | 1.45 | -0.99 | 0.01 | 0.00 | 6/3/2026 | 8/4/2026 3:59:48 PM EST |
| 30.00 | 8.80 | 10.50 | 9.65 | % | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 35.00 | 13.40 | 16.00 | 14.70 | % | 0.42 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST | |||
| 40.00 | 18.40 | 20.70 | 19.55 | % | 0.49 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:48 PM EST |