Options Chain for ZEPP HEALTH CORPORATION SPONSORED ADR (ZEPP) - $18.01 as of 5/7/2026 12:47:03 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 | 11.80 | 15.00 | 13.40 | % | 5.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 5.00 | 9.80 | 12.50 | 11.15 | % | 2.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 7.50 | 6.90 | 10.10 | 8.50 | % | 1.13 | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 10.00 | 3.60 | 7.50 | 5.55 | 6.78 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.07 | 0.96 | 0.02 | -0.03 | 4/24/2026 | 5/7/2026 1:59:04 PM EST |
| 12.50 | 2.65 | 3.90 | 3.28 | 2.78 | 0.00 | 0.00% | 0.26 | 0 | 84 | 2.74 | 0.83 | 0.06 | -0.07 | 4/14/2026 | 5/7/2026 1:59:04 PM EST |
| 15.00 | 0.60 | 3.30 | 1.95 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 85 | 1.80 | 0.61 | 0.09 | -0.10 | 5/4/2026 | 5/7/2026 1:59:04 PM EST |
| 17.50 | 0.00 | 2.45 | 1.23 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 33 | 3.44 | 0.38 | 0.09 | -0.10 | 4/20/2026 | 5/7/2026 1:59:04 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 44 | 3.90 | 0.21 | 0.07 | -0.07 | 5/4/2026 | 5/7/2026 1:59:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.74 | 0.10 | 0.04 | -0.04 | 4/22/2026 | 5/7/2026 1:59:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.17 | 0.05 | 0.02 | -0.02 | 5/7/2026 1:59:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.85 | 0.01 | 0.01 | -0.01 | 5/7/2026 1:59:04 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 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/7/2026 1:59:04 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 5/7/2026 1:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.59 | -0.04 | 0.02 | -0.03 | 3/26/2026 | 5/7/2026 1:59:04 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.30 | -0.17 | 0.06 | -0.07 | 4/20/2026 | 5/7/2026 1:59:04 PM EST |
| 15.00 | 0.00 | 2.55 | 1.28 | 1.15 | 0.00 | 0.00% | 0.09 | 0 | 2 | 3.13 | -0.39 | 0.09 | -0.10 | 4/22/2026 | 5/7/2026 1:59:04 PM EST |
| 17.50 | 0.30 | 3.70 | 2.00 | % | 0.11 | 0 | 0 | 2.68 | -0.62 | 0.09 | -0.10 | 5/7/2026 1:59:04 PM EST | |||
| 20.00 | 2.50 | 5.80 | 4.15 | % | 0.21 | 0 | 0 | 2.96 | -0.79 | 0.07 | -0.07 | 5/7/2026 1:59:04 PM EST | |||
| 22.50 | 5.00 | 8.50 | 6.75 | % | 0.30 | 0 | 0 | 3.75 | -0.90 | 0.04 | -0.04 | 5/7/2026 1:59:04 PM EST | |||
| 25.00 | 7.50 | 11.00 | 9.25 | % | 0.37 | 0 | 0 | 4.21 | -0.95 | 0.02 | -0.02 | 5/7/2026 1:59:04 PM EST | |||
| 30.00 | 12.40 | 15.80 | 14.10 | % | 0.47 | 0 | 0 | 4.70 | -0.99 | 0.01 | -0.01 | 5/7/2026 1:59:04 PM EST |