ZUMZ · Zumiez Inc · Options Chain

Track ZUMZ — free

$14.55 -2.16 (-12.93%) At close · Sep 11

Russell 2000 member Rebalance outlook locked

Market Cap

$223.06M

15.33M

Options Chain

Underlying $14.55 · at close Sep 11, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 18, 2026 · 5 days to expiry · 24 contracts · mixed daily-bar sessions · Aug 20, 2026–Sep 11, 2026; 10 unknown

Put / call OI

3.31

Put-heavy positioning

Open interest

565

as of Sep 10, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$17.50

$2.95 above spot

ATM implied vol

69.2%

market's expected move

Open interest by strike

Calls Puts

2.5

7.5

12.5

17.5

22.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 5d Oct 16 33d Nov 20 68d Feb 19 159d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
12	26	—	—	$10.70	$13.10	$15.55		$0.04	$0.00	$0.05	—	—	1	4
Call · $2.5 In the money Daily-bar session Aug 27, 2026 Quote as of 2026-09-11 19:58:46.233 UTC Last $15.55 Breakeven $18.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 10, 2026 Model this call Put · $2.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 13:30:17.087 UTC Last $0.04 Breakeven $2.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$8.60	$10.20	—		—	$0.00	$1.00	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:46.232 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-11 19:59:45.846 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$6.10	$7.60	—		—	$0.00	$0.05	—	—	—	—
Call · $7.5 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:46.233 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7.5 Daily-bar session Unknown Quote as of 2026-09-11 13:48:28.931 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.70	$4.90	—		$0.05	$0.00	$0.05	—	—	6	6
Call · $10 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:58:46.232 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $10 Daily-bar session Sep 9, 2026 Quote as of 2026-09-11 13:55:22.392 UTC Last $0.05 Breakeven $9.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 OI effective date Sep 10, 2026 Model this put
—	11	—	—	$1.50	$2.35	$1.80		$0.10	$0.00	$0.15	—	—	20	101
Call · $12.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.310 UTC Last $1.80 Breakeven $14.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:58:46.379 UTC Last $0.10 Breakeven $12.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 101 OI effective date Sep 10, 2026 Model this put
Underlying $14.55
2	22	51.7%	0.317	$0.05	$0.30	$0.20		$1.10	$0.55	$1.15	-0.599	86.6%	179	157
Call · $15 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:58:25.243 UTC Last $0.20 Breakeven $15.20 Implied vol 51.7% Delta 0.317 ≈32% ITM Gamma 0.405 Theta -0.032 Vega 0.006 Open interest 2 OI effective date Sep 10, 2026 Model this call Put · $15 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:45.983 UTC Last $1.10 Breakeven $13.90 Implied vol 86.6% Delta -0.599 ≈60% ITM Gamma 0.262 Theta -0.056 Vega 0.007 Open interest 157 OI effective date Sep 10, 2026 Model this put
57	33	112%	0.09	$0.05	$0.10	$0.05		$3.37	$2.80	$3.40	—	—	96	150
Call · $17.5 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:10:50.154 UTC Last $0.05 Breakeven $17.55 Implied vol 112% Delta 0.09 ≈9% ITM Gamma 0.085 Theta -0.031 Vega 0.003 Open interest 57 OI effective date Sep 10, 2026 Model this call Put · $17.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:57.744 UTC Last $3.37 Breakeven $14.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 150 OI effective date Sep 10, 2026 Model this put
53	22	—	—	$0.00	$0.05	$0.03		$5.70	$5.20	$7.60	—	—	2	9
Call · $20 Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:27:10.010 UTC Last $0.03 Breakeven $20.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 53 OI effective date Sep 10, 2026 Model this call Put · $20 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:58:55.662 UTC Last $5.70 Breakeven $14.30 Implied vol — Delta — Gamma — Theta — Vega — Open interest 9 OI effective date Sep 10, 2026 Model this put
7	7	—	—	$0.00	$0.05	$0.38		$8.35	$7.70	$10.10	—	—	1	3
Call · $22.5 Daily-bar session Sep 10, 2026 Quote as of 2026-09-11 18:12:36.838 UTC Last $0.38 Breakeven $22.88 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 10, 2026 Model this call Put · $22.5 In the money Daily-bar session Sep 11, 2026 Quote as of 2026-09-11 19:59:45.983 UTC Last $8.35 Breakeven $14.15 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$0.05	—		$7.55	$10.10	$12.60	—	—	4	4
Call · $25 Daily-bar session Unknown Quote as of 2026-09-11 13:45:01.890 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $25 In the money Daily-bar session Aug 20, 2026 Quote as of 2026-09-11 19:59:45.983 UTC Last $7.55 Breakeven $17.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 10, 2026 Model this put
—	—	—	—	$0.00	$0.05	—		—	$14.70	$16.90	—	—	—	—
Call · $30 Daily-bar session Unknown Quote as of 2026-09-11 13:48:33.891 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $30 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:56:53.633 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.95	—		—	$19.70	$22.60	—	—	—	—
Call · $35 Daily-bar session Unknown Quote as of 2026-09-11 19:59:46.362 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $35 In the money Daily-bar session Unknown Quote as of 2026-09-11 19:59:20.474 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 20, 2026–Sep 11, 2026; 10 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1318008 CUSIP 989817101 13F (30d) 42 filings 42 filers Visit website Investor relations