Options Chain for ZEPP HEALTH CORPORATION SPONSORED ADR (ZEPP) - $47.64 as of 9/18/2025 9:59:53 AM 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 | 43.90 | 46.90 | 45.40 | 48.58 | 0.00 | 0.00% | 18.16 | 0 | 71 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:00 AM EST |
| 5.00 | 41.40 | 44.10 | 42.75 | 43.50 | 0.00 | 0.00% | 8.55 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 7.50 | 39.20 | 41.80 | 40.50 | 15.30 | 0.00 | 0.00% | 5.40 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/18/2025 9:59:00 AM EST |
| 10.00 | 36.30 | 39.20 | 37.75 | 39.20 | +4.50 | +12.97% | 3.77 | 1 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 12.50 | 34.10 | 36.90 | 35.50 | 40.00 | 0.00 | 0.00% | 2.84 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:59:00 AM EST |
| 15.00 | 31.30 | 34.40 | 32.85 | 34.20 | -1.80 | -5.00% | 2.19 | 4 | 71 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 17.50 | 28.80 | 31.80 | 30.30 | 31.00 | 0.00 | 0.00% | 1.73 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 20.00 | 26.30 | 28.90 | 27.60 | 27.30 | +1.70 | +6.65% | 1.38 | 1 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 22.50 | 24.10 | 26.90 | 25.50 | 24.70 | -1.30 | -5.00% | 1.13 | 10 | 60 | 9.04 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 25.00 | 21.50 | 24.40 | 22.95 | 22.10 | +1.35 | +6.51% | 0.92 | 5 | 63 | 7.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 30.00 | 16.40 | 19.40 | 17.90 | 17.10 | -1.60 | -8.56% | 0.60 | 5 | 58 | 6.72 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 35.00 | 11.60 | 13.80 | 12.70 | 11.90 | 0.00 | 0.00% | 0.36 | 0 | 135 | 4.50 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 40.00 | 6.80 | 9.30 | 8.05 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 351 | 3.02 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 45.00 | 3.00 | 5.60 | 4.30 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 217 | 2.47 | 0.71 | 0.09 | -0.31 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 50.00 | 0.00 | 2.60 | 1.30 | 1.55 | -0.05 | -3.13% | 0.03 | 10 | 204 | 2.04 | 0.27 | 0.08 | -0.52 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 55.00 | 0.30 | 1.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0.01 | 10 | 143 | 2.42 | 0.07 | 0.03 | -0.19 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.94 | 0.01 | 0.01 | -0.03 | 9/15/2025 | 9/18/2025 9:59:00 AM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 146 | 4.49 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:00 AM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 71 | 6.02 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:00 AM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:00 AM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:00 AM 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 | 0 | 2,404 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/18/2025 9:59:00 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/18/2025 9:59:00 AM EST |
| 7.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:59:00 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:59:00 AM EST |
| 12.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 9:59:00 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:59:00 AM EST |
| 17.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:00 AM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:00 AM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:00 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 387 | 2.55 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 40.00 | 0.20 | 0.40 | 0.30 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 283 | 2.57 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 45.00 | 0.70 | 1.55 | 1.13 | 0.99 | -0.36 | -26.67% | 0.03 | 12 | 257 | 1.82 | -0.29 | 0.09 | -0.31 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 50.00 | 2.95 | 4.20 | 3.58 | 2.80 | -1.40 | -33.34% | 0.07 | 5 | 81 | 1.22 | -0.73 | 0.08 | -0.52 | 9/18/2025 | 9/18/2025 9:59:00 AM EST |
| 55.00 | 7.20 | 8.50 | 7.85 | 8.18 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.02 | -0.93 | 0.03 | -0.19 | 9/17/2025 | 9/18/2025 9:59:00 AM EST |
| 60.00 | 12.00 | 13.30 | 12.65 | 11.10 | % | 0.21 | 3 | 0 | 0.00 | -0.99 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 9:59:00 AM EST | |
| 65.00 | 17.10 | 18.40 | 17.75 | 15.19 | 0.00 | 0.00% | 0.27 | 0 | 10 | 4.88 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:59:00 AM EST |
| 70.00 | 21.40 | 24.00 | 22.70 | % | 0.32 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 75.00 | 26.40 | 28.60 | 27.50 | % | 0.37 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST | |||
| 80.00 | 31.50 | 33.90 | 32.70 | % | 0.41 | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:00 AM EST |