Options Chain for ZUMIEZ INC COM (ZUMZ) - $17.12 as of 5/2/2024 12:45:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.60 | 15.00 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:04 AM EST | |||
| 5.00 | 12.20 | 12.50 | % | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:04 AM EST | |||
| 7.50 | 9.70 | 10.00 | 7.63 | 0.00 | 0.00% | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 11:59:04 AM EST |
| 10.00 | 7.30 | 7.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:59:04 AM EST | |||
| 12.50 | 4.80 | 5.00 | 4.40 | 0.00 | 0.00% | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 11:59:04 AM EST |
| 15.00 | 2.35 | 2.55 | 2.42 | +0.27 | +12.56% | 1 | 89 | 0.65 | 0.94 | 0.07 | -0.01 | 5/2/2024 | 5/2/2024 11:59:04 AM EST |
| 17.50 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 232 | 0.42 | 0.46 | 0.27 | -0.02 | 5/1/2024 | 5/2/2024 11:59:04 AM EST |
| 20.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 61 | 0.56 | 0.04 | 0.06 | 0.00 | 3/21/2024 | 5/2/2024 11:59:04 AM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 11:59:04 AM EST |
| 25.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 25 | 1.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 11:59:04 AM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:04 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:04 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:04 AM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:59:04 AM EST | |||
| 10.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 11:59:04 AM EST |
| 12.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 239 | 2.04 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 11:59:04 AM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 115 | 0.65 | -0.06 | 0.07 | -0.01 | 4/29/2024 | 5/2/2024 11:59:04 AM EST |
| 17.50 | 0.60 | 0.70 | 0.79 | 0.00 | 0.00% | 0 | 45 | 0.42 | -0.54 | 0.27 | -0.02 | 4/26/2024 | 5/2/2024 11:59:04 AM EST |
| 20.00 | 2.55 | 2.90 | % | 0 | 5 | 0.69 | -0.96 | 0.06 | 0.00 | 5/2/2024 11:59:04 AM EST | |||
| 22.50 | 5.10 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/17/2024 | 5/2/2024 11:59:04 AM EST |
| 25.00 | 7.50 | 7.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:04 AM EST | |||
| 30.00 | 12.50 | 12.80 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:04 AM EST | |||
| 35.00 | 17.40 | 18.80 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:59:04 AM EST |