Options Chain for ZEPP HEALTH CORPORATION SPONSORED ADR (ZEPP) - $2.20 as of 11/2/2026 7:48:36 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 | 0.00 | 0.50 | 0.25 | 0.22 | -0.12 | -35.30% | 0.10 | 20 | 160 | 1.89 | 0.48 | 0.44 | 0.00 | 11/2/2026 | 11/2/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.02 | 20 | 1,306 | 2.01 | 0.05 | 0.10 | 0.00 | 11/2/2026 | 11/2/2026 3:59:50 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.22 | -88.00% | 0.01 | 105 | 323 | 2.32 | 0.01 | 0.01 | 0.00 | 11/2/2026 | 11/2/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 618 | 2.33 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 6 | 5.80 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 11/2/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 60 | 6.03 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 11/2/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.90 | 0.45 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 100 | 6.21 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 11/2/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.90 | 0.45 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 11/2/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 219 | 6.62 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 11/2/2026 3:59:50 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 | 0.10 | 1.00 | 0.55 | % | 0.22 | 0 | 0 | 2.69 | -0.52 | 0.44 | 0.00 | 11/2/2026 3:59:50 PM EST | |||
| 5.00 | 2.10 | 3.30 | 2.70 | 2.80 | 0.00 | 0.00% | 0.54 | 0 | 102 | 3.40 | -0.95 | 0.10 | 0.00 | 10/30/2026 | 11/2/2026 3:59:50 PM EST |
| 7.50 | 4.60 | 5.80 | 5.20 | 5.40 | 0.00 | 0.00% | 0.69 | 0 | 107 | 4.03 | -0.99 | 0.01 | 0.00 | 10/30/2026 | 11/2/2026 3:59:50 PM EST |
| 10.00 | 7.00 | 8.20 | 7.60 | 7.80 | 0.00 | 0.00% | 0.76 | 0 | 98 | 4.12 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 3:59:50 PM EST |
| 12.50 | 9.60 | 10.70 | 10.15 | 10.30 | 0.00 | 0.00% | 0.81 | 0 | 1 | 4.44 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 3:59:50 PM EST |
| 15.00 | 12.00 | 13.20 | 12.60 | 12.80 | 0.00 | 0.00% | 0.84 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/2/2026 3:59:50 PM EST |
| 17.50 | 14.60 | 15.70 | 15.15 | 15.30 | 0.00 | 0.00% | 0.87 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 3:59:50 PM EST |
| 20.00 | 17.10 | 18.20 | 17.65 | 17.75 | 0.00 | 0.00% | 0.88 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 3:59:50 PM EST |
| 22.50 | 19.60 | 20.70 | 20.15 | 20.20 | 0.00 | 0.00% | 0.90 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 3:59:50 PM EST |
| 25.00 | 22.00 | 23.20 | 22.60 | 22.70 | 0.00 | 0.00% | 0.90 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 3:59:50 PM EST |