Options Chain for ZEPP HEALTH CORPORATION SPONSORED ADR (ZEPP) - $13.73 as of 7/29/2025 2:50:41 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 | 10.30 | 11.10 | 10.70 | 12.90 | 0.00 | 0.00% | 4.28 | 0 | 87 | 4.09 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:58:54 PM EST |
| 5.00 | 7.80 | 8.60 | 8.20 | 7.10 | 0.00 | 0.00% | 1.64 | 0 | 270 | 2.39 | 0.97 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 7.50 | 5.60 | 6.60 | 6.10 | 5.31 | 0.00 | 0.00% | 0.81 | 0 | 23 | 1.93 | 0.90 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 10.00 | 4.10 | 4.70 | 4.40 | 4.00 | 0.00 | 0.00% | 0.44 | 0 | 51 | 1.41 | 0.79 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 12.50 | 2.10 | 3.40 | 2.75 | 1.90 | 0.00 | 0.00% | 0.22 | 0 | 33 | 1.46 | 0.65 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 1.95 | 2.45 | 2.20 | 2.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.43 | 0.52 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 17.50 | 1.50 | 1.90 | 1.70 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.47 | 0.42 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 1.15 | 1.55 | 1.35 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.51 | 0.33 | 0.05 | -0.03 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 22.50 | 0.90 | 1.20 | 1.05 | 0.88 | -0.17 | -16.19% | 0.05 | 1 | 2 | 1.54 | 0.27 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 25.00 | 0.70 | 1.05 | 0.88 | 0.70 | -0.02 | -2.78% | 0.04 | 2 | 2 | 1.61 | 0.22 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 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 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 2,376 | 2.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 5.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 96 | 1.73 | -0.03 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 7.50 | 0.35 | 0.55 | 0.45 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 183 | 1.53 | -0.10 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 10.00 | 1.05 | 1.35 | 1.20 | 1.25 | 0.00 | 0.00% | 0.12 | 0 | 109 | 1.50 | -0.21 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 12.50 | 2.20 | 2.80 | 2.50 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.47 | -0.35 | 0.05 | -0.03 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 15.00 | 3.90 | 4.30 | 4.10 | 4.50 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.52 | -0.48 | 0.06 | -0.03 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 17.50 | 5.60 | 6.20 | 5.90 | 6.11 | +0.32 | +5.53% | 0.34 | 1 | 2 | 1.53 | -0.58 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 20.00 | 7.70 | 8.30 | 8.00 | 8.20 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.61 | -0.67 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 22.50 | 9.90 | 10.60 | 10.25 | 9.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.57 | -0.73 | 0.04 | -0.02 | 7/17/2025 | 7/29/2025 1:58:54 PM EST |
| 25.00 | 12.20 | 12.90 | 12.55 | % | 0.50 | 0 | 0 | 1.69 | -0.78 | 0.04 | -0.02 | 7/29/2025 1:58:54 PM EST |