Options Chain for ZUMIEZ INC COM (ZUMZ) - $29.35 as of 12/16/2025 2:10:34 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 | 15.60 | 18.40 | 17.00 | % | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 15.00 | 13.10 | 15.50 | 14.30 | 12.37 | 0.00 | 0.00% | 0.95 | 0 | 2 | 8.14 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 1:58:55 PM EST |
| 17.50 | 10.60 | 13.00 | 11.80 | 7.91 | 0.00 | 0.00% | 0.67 | 0 | 6 | 6.68 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/16/2025 1:58:55 PM EST |
| 20.00 | 8.50 | 10.20 | 9.35 | 9.35 | 0.00 | 0.00% | 0.47 | 0 | 9 | 4.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 1:58:55 PM EST |
| 22.50 | 6.00 | 7.90 | 6.95 | 5.29 | 0.00 | 0.00% | 0.31 | 0 | 28 | 4.13 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 1:58:55 PM EST |
| 25.00 | 3.40 | 5.20 | 4.30 | 4.56 | 0.00 | 0.00% | 0.17 | 0 | 101 | 2.84 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 1:58:55 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.55 | 0.27 | 0.21 | -0.07 | 12/12/2025 | 12/16/2025 1:58:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 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 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 1:58:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 1:58:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/16/2025 1:58:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.11 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 1:58:55 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 1:58:55 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 1:58:55 PM EST |
| 30.00 | 1.05 | 1.55 | 1.30 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.85 | -0.73 | 0.21 | -0.07 | 12/12/2025 | 12/16/2025 1:58:55 PM EST |
| 35.00 | 4.10 | 6.90 | 5.50 | % | 0.16 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 40.00 | 9.80 | 12.80 | 11.30 | % | 0.28 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST | |||
| 45.00 | 14.60 | 17.80 | 16.20 | % | 0.36 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:55 PM EST |