Options Chain for ZUMIEZ INC COM (ZUMZ) - $20.17 as of 10/8/2025 3:31:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.90 | 19.70 | 18.30 | % | 7.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 5.00 | 14.40 | 17.20 | 15.80 | % | 3.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 7.50 | 11.90 | 14.20 | 13.05 | % | 1.74 | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 10.00 | 9.90 | 11.30 | 10.60 | % | 1.06 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 12.50 | 7.40 | 8.30 | 7.85 | 8.90 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:01 PM EST |
| 15.00 | 4.90 | 5.80 | 5.35 | 5.45 | 0.00 | 0.00% | 0.36 | 0 | 6 | 2.21 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:01 PM EST |
| 17.50 | 2.45 | 3.40 | 2.93 | 3.09 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.94 | 0.92 | 0.07 | -0.02 | 9/19/2025 | 10/8/2025 2:59:01 PM EST |
| 20.00 | 0.70 | 0.80 | 0.75 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.53 | 0.55 | 0.23 | -0.04 | 10/3/2025 | 10/8/2025 2:59:01 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.56 | 0.10 | 0.11 | -0.02 | 10/6/2025 | 10/8/2025 2:59:01 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 23 | 1.10 | 0.01 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.64 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:59:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.08 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:01 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 7 | 0.65 | -0.08 | 0.07 | -0.02 | 10/8/2025 | 10/8/2025 2:59:01 PM EST |
| 20.00 | 0.55 | 0.70 | 0.63 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.53 | -0.45 | 0.23 | -0.04 | 9/30/2025 | 10/8/2025 2:59:01 PM EST |
| 22.50 | 2.20 | 2.60 | 2.40 | 2.65 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.70 | -0.90 | 0.11 | -0.02 | 9/22/2025 | 10/8/2025 2:59:01 PM EST |
| 25.00 | 4.60 | 5.10 | 4.85 | % | 0.19 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 10/8/2025 2:59:01 PM EST | |||
| 30.00 | 9.60 | 10.20 | 9.90 | % | 0.33 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:01 PM EST |