Options Chain for ZUMIEZ INC COM (ZUMZ) - $13.86 as of 9/22/2026 9:37:49 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 | 10.40 | 12.40 | 11.40 | % | 4.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:05 PM EST | |||
| 5.00 | 8.30 | 10.00 | 9.15 | % | 1.83 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:05 PM EST | |||
| 7.50 | 5.80 | 7.30 | 6.55 | % | 0.87 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/21/2026 4:00:05 PM EST | |||
| 10.00 | 3.60 | 4.70 | 4.15 | 3.62 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.22 | 1.00 | 0.01 | 0.00 | 9/17/2026 | 9/21/2026 4:00:05 PM EST |
| 12.50 | 1.55 | 2.30 | 1.93 | % | 0.15 | 0 | 0 | 1.01 | 0.81 | 0.15 | -0.01 | 9/21/2026 4:00:05 PM EST | |||
| 15.00 | 0.15 | 0.50 | 0.33 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.59 | 0.22 | 0.22 | -0.01 | 9/21/2026 | 9/21/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.83 | 0.01 | 0.03 | 0.00 | 9/11/2026 | 9/21/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/21/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:05 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 | 3.41 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/21/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/21/2026 4:00:05 PM EST |
| 12.50 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.09 | -0.19 | 0.15 | -0.01 | 9/10/2026 | 9/21/2026 4:00:05 PM EST |
| 15.00 | 0.85 | 1.60 | 1.23 | 1.74 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.89 | -0.78 | 0.22 | -0.01 | 9/16/2026 | 9/21/2026 4:00:05 PM EST |
| 17.50 | 2.90 | 4.00 | 3.45 | 3.60 | 0.00 | 0.00% | 0.20 | 0 | 44 | 1.63 | -0.99 | 0.03 | 0.00 | 9/14/2026 | 9/21/2026 4:00:05 PM EST |
| 20.00 | 5.20 | 6.50 | 5.85 | % | 0.29 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:05 PM EST | |||
| 22.50 | 7.90 | 8.90 | 8.40 | 8.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 4:00:05 PM EST |
| 25.00 | 10.40 | 11.70 | 11.05 | % | 0.44 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:05 PM EST | |||
| 30.00 | 15.40 | 16.90 | 16.15 | % | 0.54 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:05 PM EST | |||
| 35.00 | 20.40 | 21.90 | 21.15 | % | 0.60 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/21/2026 4:00:05 PM EST |