Options Chain for ZUMIEZ INC COM (ZUMZ) - $24.57 as of 5/1/2026 4:06:06 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 | 20.30 | 22.50 | 21.40 | % | 8.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:58:55 AM EST | |||
| 5.00 | 18.10 | 20.00 | 19.05 | % | 3.81 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:58:55 AM EST | |||
| 7.50 | 15.60 | 17.50 | 16.55 | % | 2.21 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:58:55 AM EST | |||
| 10.00 | 13.10 | 15.00 | 14.05 | % | 1.41 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:58:55 AM EST | |||
| 12.50 | 10.60 | 12.90 | 11.75 | % | 0.94 | 0 | 21 | 3.79 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:58:55 AM EST | |||
| 15.00 | 8.40 | 10.00 | 9.20 | % | 0.61 | 0 | 5 | 2.36 | 1.00 | 0.00 | 0.00 | 5/4/2026 9:58:55 AM EST | |||
| 17.50 | 5.90 | 7.50 | 6.70 | 7.48 | 0.00 | 0.00% | 0.38 | 0 | 22 | 1.72 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/4/2026 9:58:55 AM EST |
| 20.00 | 3.50 | 5.90 | 4.70 | 5.40 | 0.00 | 0.00% | 0.24 | 0 | 12 | 2.05 | 0.99 | 0.01 | -0.01 | 4/22/2026 | 5/4/2026 9:58:55 AM EST |
| 22.50 | 1.35 | 3.10 | 2.23 | 1.06 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.70 | 0.84 | 0.10 | -0.06 | 3/26/2026 | 5/4/2026 9:58:55 AM EST |
| 25.00 | 0.25 | 0.50 | 0.38 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.48 | 0.47 | 0.18 | -0.06 | 4/20/2026 | 5/4/2026 9:58:55 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.36 | 0.01 | 0.02 | 0.00 | 4/20/2026 | 5/4/2026 9:58:55 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:58:55 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:58:55 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:58:55 AM 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 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/4/2026 9:58:55 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:58:55 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.81 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/4/2026 9:58:55 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 1 | 4.55 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:58:55 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 3 | 3.59 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:58:55 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 41 | 2.81 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/4/2026 9:58:55 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 5/4/2026 9:58:55 AM EST | |||
| 20.00 | 0.05 | 0.75 | 0.40 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.56 | -0.01 | 0.01 | -0.01 | 4/27/2026 | 5/4/2026 9:58:55 AM EST |
| 22.50 | 0.35 | 0.60 | 0.48 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.70 | -0.16 | 0.10 | -0.06 | 4/21/2026 | 5/4/2026 9:58:55 AM EST |
| 25.00 | 1.40 | 1.95 | 1.68 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 55 | 1.04 | -0.53 | 0.18 | -0.06 | 4/22/2026 | 5/4/2026 9:58:55 AM EST |
| 30.00 | 5.00 | 6.70 | 5.85 | 5.70 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.60 | -0.98 | 0.02 | 0.00 | 4/9/2026 | 5/4/2026 9:58:55 AM EST |
| 35.00 | 10.00 | 11.70 | 10.85 | % | 0.31 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:58:55 AM EST | |||
| 40.00 | 15.00 | 16.90 | 15.95 | % | 0.40 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:58:55 AM EST | |||
| 45.00 | 20.00 | 21.90 | 20.95 | % | 0.47 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/4/2026 9:58:55 AM EST |