Options Chain for ZEPP HEALTH CORPORATION SPONSORED ADR (ZEPP) - $40.02 as of 8/22/2025 8:54:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 21.70 | 24.50 | 23.10 | % | 1.32 | 0 | 0 | 2.41 | 0.96 | 0.00 | -0.02 | 8/22/2025 3:59:58 PM EST | |||
| 20.00 | 19.20 | 22.30 | 20.75 | 20.82 | +1.58 | +8.22% | 1.04 | 1 | 1 | 2.17 | 0.94 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 22.50 | 17.20 | 19.80 | 18.50 | 16.90 | 0.00 | 0.00% | 0.82 | 0 | 7 | 1.09 | 0.91 | 0.01 | -0.04 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 15.00 | 17.70 | 16.35 | 18.10 | 0.00 | 0.00% | 0.65 | 0 | 5 | 1.12 | 0.87 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 12.20 | 13.70 | 12.95 | % | 0.43 | 0 | 0 | 1.24 | 0.79 | 0.01 | -0.06 | 8/22/2025 3:59:58 PM EST | |||
| 35.00 | 9.40 | 11.10 | 10.25 | % | 0.29 | 0 | 0 | 1.27 | 0.70 | 0.02 | -0.07 | 8/22/2025 3:59:58 PM EST | |||
| 40.00 | 7.70 | 8.60 | 8.15 | 8.40 | -1.83 | -17.89% | 0.20 | 11 | 0 | 1.30 | 0.61 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 5.90 | 7.20 | 6.55 | 7.75 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.33 | 0.52 | 0.02 | -0.08 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 4.80 | 5.40 | 5.10 | 5.30 | -0.10 | -1.86% | 0.10 | 1 | 141 | 1.33 | 0.44 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 3.70 | 4.40 | 4.05 | % | 0.07 | 0 | 0 | 1.34 | 0.37 | 0.02 | -0.07 | 8/22/2025 3:59:58 PM EST | |||
| 60.00 | 2.80 | 3.90 | 3.35 | 5.00 | % | 0.06 | 1 | 0 | 1.37 | 0.31 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST | |
| 65.00 | 2.30 | 3.30 | 2.80 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.39 | 0.27 | 0.02 | -0.06 | 8/19/2025 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.55 | 1.28 | 0.40 | -0.45 | -52.95% | 0.07 | 29 | 52 | 2.44 | -0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 0.60 | 1.10 | 0.85 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 260 | 1.46 | -0.06 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 22.50 | 1.00 | 1.70 | 1.35 | 1.14 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.46 | -0.09 | 0.01 | -0.04 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 1.35 | 1.95 | 1.65 | 1.95 | 0.00 | 0.00% | 0.07 | 0 | 18 | 1.36 | -0.13 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 2.90 | 4.00 | 3.45 | % | 0.12 | 0 | 0 | 1.40 | -0.21 | 0.01 | -0.06 | 8/22/2025 3:59:58 PM EST | |||
| 35.00 | 5.20 | 6.20 | 5.70 | 4.68 | -1.02 | -17.90% | 0.16 | 1 | 14 | 1.40 | -0.30 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 40.00 | 8.00 | 8.90 | 8.45 | 7.00 | -1.40 | -16.67% | 0.21 | 2 | 60 | 1.39 | -0.39 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 45.00 | 11.30 | 12.30 | 11.80 | 11.37 | -0.63 | -5.25% | 0.26 | 5 | 7 | 1.41 | -0.48 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 50.00 | 14.90 | 16.00 | 15.45 | 16.10 | 0.00 | 0.00% | 0.31 | 0 | 23 | 1.42 | -0.56 | 0.02 | -0.07 | 8/19/2025 | 8/22/2025 3:59:58 PM EST |
| 55.00 | 18.70 | 20.10 | 19.40 | % | 0.35 | 0 | 0 | 1.43 | -0.63 | 0.02 | -0.07 | 8/22/2025 3:59:58 PM EST | |||
| 60.00 | 22.90 | 24.90 | 23.90 | % | 0.40 | 0 | 0 | 1.49 | -0.69 | 0.02 | -0.07 | 8/22/2025 3:59:58 PM EST | |||
| 65.00 | 27.00 | 29.20 | 28.10 | % | 0.43 | 0 | 0 | 1.48 | -0.73 | 0.02 | -0.06 | 8/22/2025 3:59:58 PM EST |