Options Chain for ZUMIEZ INC COM (ZUMZ) - $12.33 as of 6/19/2025 9:00:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.00 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 5.00 | 6.50 | 8.60 | 7.50 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:09 PM EST |
| 7.50 | 3.50 | 6.10 | % | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 10.00 | 2.15 | 3.30 | 2.30 | 0.00 | 0.00% | 0 | 14 | 4.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:09 PM EST |
| 12.50 | 0.05 | 0.30 | 0.10 | -0.10 | -50.00% | 4 | 289 | 1.19 | 0.53 | 0.44 | -0.15 | 6/18/2025 | 6/18/2025 3:29:09 PM EST |
| 15.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 594 | 1.59 | 0.01 | 0.02 | 0.00 | 6/13/2025 | 6/18/2025 3:29:09 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 279 | 2.59 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:09 PM EST |
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 9.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 7.50 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:09 PM EST |
| 10.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 252 | 4.15 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:09 PM EST |
| 12.50 | 0.15 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 398 | 0.78 | -0.47 | 0.44 | -0.15 | 6/17/2025 | 6/18/2025 3:29:09 PM EST |
| 15.00 | 2.50 | 2.75 | 3.47 | 0.00 | 0.00% | 0 | 36 | 3.66 | -0.99 | 0.02 | 0.00 | 6/9/2025 | 6/18/2025 3:29:09 PM EST |
| 17.50 | 4.90 | 5.90 | % | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 20.00 | 7.40 | 8.80 | % | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 22.50 | 10.00 | 11.40 | % | 0 | 0 | 9.03 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST | |||
| 25.00 | 12.50 | 14.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:09 PM EST |