Options Chain for ZEPP HEALTH CORPORATION SPONSORED ADR (ZEPP) - $20.83 as of 3/16/2026 6:40:21 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 | 12.50 | 15.50 | 14.00 | 10.57 | 0.00 | 0.00% | 5.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 3/16/2026 4:00:06 PM EST |
| 5.00 | 10.00 | 12.50 | 11.25 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 7.50 | 7.60 | 9.80 | 8.70 | % | 1.16 | 0 | 0 | 9.16 | 1.00 | 0.00 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 10.00 | 5.70 | 7.30 | 6.50 | 12.40 | 0.00 | 0.00% | 0.65 | 0 | 2 | 6.49 | 0.96 | 0.02 | -0.05 | 2/23/2026 | 3/16/2026 4:00:06 PM EST |
| 12.50 | 3.10 | 4.80 | 3.95 | 17.50 | 0.00 | 0.00% | 0.32 | 0 | 37 | 4.41 | 0.87 | 0.05 | -0.11 | 1/7/2026 | 3/16/2026 4:00:06 PM EST |
| 15.00 | 1.15 | 3.30 | 2.23 | 8.90 | 0.00 | 0.00% | 0.15 | 0 | 41 | 2.28 | 0.67 | 0.09 | -0.18 | 2/23/2026 | 3/16/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 1.65 | 0.83 | 0.80 | -3.20 | -80.00% | 0.05 | 3 | 15 | 3.25 | 0.41 | 0.10 | -0.18 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 1.00 | 0.50 | 0.50 | -1.55 | -75.61% | 0.03 | 1 | 130 | 3.30 | 0.21 | 0.08 | -0.14 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 2.10 | 1.05 | 1.17 | 0.00 | 0.00% | 0.05 | 0 | 69 | 5.85 | 0.10 | 0.04 | -0.08 | 3/11/2026 | 3/16/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 84 | 3.35 | 0.05 | 0.02 | -0.05 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 291 | 7.63 | 0.01 | 0.00 | -0.01 | 3/10/2026 | 3/16/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 242 | 5.09 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:06 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 2.05 | 1.03 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 249 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/16/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 3/16/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 3/16/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/16/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 10.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/16/2026 4:00:06 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.88 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 3/16/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.46 | -0.04 | 0.02 | -0.05 | 2/25/2026 | 3/16/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 46 | 6.30 | -0.13 | 0.05 | -0.11 | 2/18/2026 | 3/16/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 2.40 | 1.20 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 111 | 4.54 | -0.33 | 0.09 | -0.18 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 17.50 | 0.65 | 2.55 | 1.60 | 2.40 | +1.00 | +71.43% | 0.09 | 5 | 6 | 2.53 | -0.59 | 0.10 | -0.18 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 20.00 | 2.45 | 5.30 | 3.88 | 4.14 | +3.14 | +314.00% | 0.19 | 9 | 263 | 3.97 | -0.79 | 0.08 | -0.14 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 22.50 | 5.30 | 6.90 | 6.10 | 6.73 | +2.03 | +43.20% | 0.27 | 2 | 104 | 3.17 | -0.90 | 0.04 | -0.08 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 25.00 | 8.50 | 9.20 | 8.85 | 8.90 | +5.03 | +129.98% | 0.35 | 1 | 352 | 3.76 | -0.95 | 0.02 | -0.05 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 30.00 | 12.70 | 15.00 | 13.85 | 12.10 | 0.00 | 0.00% | 0.46 | 0 | 195 | 5.97 | -0.99 | 0.00 | -0.01 | 1/30/2026 | 3/16/2026 4:00:06 PM EST |
| 35.00 | 17.00 | 20.90 | 18.95 | 15.90 | 0.00 | 0.00% | 0.54 | 0 | 21 | 8.36 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:06 PM EST |
| 40.00 | 22.00 | 25.90 | 23.95 | 23.50 | 0.00 | 0.00% | 0.60 | 0 | 2 | 9.05 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:06 PM EST |
| 45.00 | 27.00 | 30.90 | 28.95 | 21.30 | 0.00 | 0.00% | 0.64 | 0 | 5 | 9.65 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 3/16/2026 4:00:06 PM EST |
| 50.00 | 32.00 | 35.80 | 33.90 | 23.90 | 0.00 | 0.00% | 0.68 | 0 | 0 | 9.99 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 3/16/2026 4:00:06 PM EST |
| 55.00 | 37.00 | 40.80 | 38.90 | 32.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 3/16/2026 4:00:06 PM EST |
| 60.00 | 42.00 | 45.80 | 43.90 | 35.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 3/16/2026 4:00:06 PM EST |
| 65.00 | 46.90 | 50.90 | 48.90 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 70.00 | 52.00 | 55.80 | 53.90 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 75.00 | 56.90 | 60.90 | 58.90 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 80.00 | 61.90 | 65.90 | 63.90 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 85.00 | 67.00 | 70.80 | 68.90 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:06 PM EST |