Options Chain for ZEPP HEALTH CORPORATION SPONSORED ADR (ZEPP) - $56.80 as of 10/8/2025 9:01:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 37.70 | 42.50 | 40.10 | % | 2.29 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 20.00 | 35.20 | 40.00 | 37.60 | 27.30 | 0.00 | 0.00% | 1.88 | 0 | 5 | 6.26 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:57 PM EST |
| 22.50 | 32.70 | 37.20 | 34.95 | 16.90 | 0.00 | 0.00% | 1.55 | 0 | 7 | 5.64 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:57 PM EST |
| 25.00 | 30.20 | 34.70 | 32.45 | 32.50 | 0.00 | 0.00% | 1.30 | 0 | 9 | 5.10 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 30.00 | 25.30 | 29.60 | 27.45 | 28.00 | 0.00 | 0.00% | 0.91 | 0 | 9 | 4.31 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 35.00 | 20.30 | 24.70 | 22.50 | 11.60 | 0.00 | 0.00% | 0.64 | 0 | 23 | 3.47 | 0.98 | 0.00 | -0.02 | 9/29/2025 | 10/8/2025 3:59:57 PM EST |
| 40.00 | 15.50 | 19.70 | 17.60 | 20.00 | 0.00 | 0.00% | 0.44 | 0 | 64 | 2.84 | 0.95 | 0.01 | -0.07 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 45.00 | 11.10 | 14.90 | 13.00 | 15.00 | 0.00 | 0.00% | 0.29 | 0 | 108 | 2.30 | 0.88 | 0.01 | -0.13 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 50.00 | 7.10 | 10.30 | 8.70 | 8.02 | -0.08 | -0.99% | 0.17 | 11 | 256 | 1.91 | 0.77 | 0.02 | -0.18 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 55.00 | 5.00 | 6.80 | 5.90 | 4.50 | -1.10 | -19.65% | 0.11 | 3 | 132 | 1.41 | 0.61 | 0.03 | -0.22 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 60.00 | 1.85 | 3.80 | 2.83 | 3.15 | +0.05 | +1.62% | 0.05 | 8 | 75 | 1.14 | 0.42 | 0.04 | -0.23 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 65.00 | 0.65 | 2.45 | 1.55 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 82 | 1.16 | 0.26 | 0.03 | -0.20 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 70.00 | 0.25 | 1.75 | 1.00 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.22 | 0.16 | 0.02 | -0.17 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.58 | 0.09 | 0.02 | -0.11 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 80.00 | 0.05 | 0.95 | 0.50 | 0.45 | -0.06 | -11.77% | 0.01 | 2 | 119 | 1.36 | 0.06 | 0.01 | -0.09 | 10/8/2025 | 10/8/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.05 | 0 | 286 | 6.23 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 34 | 5.66 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.02 | -28.58% | 0.01 | 6 | 56 | 3.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 247 | 2.57 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 344 | 2.17 | -0.02 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 40.00 | 0.15 | 1.15 | 0.65 | 0.59 | +0.03 | +5.36% | 0.02 | 6 | 303 | 1.69 | -0.05 | 0.01 | -0.07 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 45.00 | 0.40 | 1.05 | 0.73 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 106 | 1.32 | -0.12 | 0.01 | -0.13 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 50.00 | 0.95 | 2.00 | 1.48 | 1.35 | +0.22 | +19.47% | 0.03 | 3 | 74 | 1.20 | -0.23 | 0.02 | -0.18 | 10/8/2025 | 10/8/2025 3:59:57 PM EST |
| 55.00 | 2.15 | 4.00 | 3.08 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 17 | 1.14 | -0.39 | 0.03 | -0.22 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 60.00 | 4.60 | 6.80 | 5.70 | % | 0.10 | 0 | 0 | 1.09 | -0.58 | 0.04 | -0.23 | 10/8/2025 3:59:57 PM EST | |||
| 65.00 | 8.10 | 11.10 | 9.60 | % | 0.15 | 0 | 0 | 1.13 | -0.74 | 0.03 | -0.20 | 10/8/2025 3:59:57 PM EST | |||
| 70.00 | 11.50 | 15.40 | 13.45 | 22.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.80 | -0.84 | 0.02 | -0.17 | 9/22/2025 | 10/8/2025 3:59:57 PM EST |
| 75.00 | 16.10 | 20.40 | 18.25 | % | 0.24 | 0 | 0 | 1.68 | -0.91 | 0.02 | -0.11 | 10/8/2025 3:59:57 PM EST | |||
| 80.00 | 20.70 | 25.20 | 22.95 | % | 0.29 | 0 | 0 | 2.28 | -0.94 | 0.01 | -0.09 | 10/8/2025 3:59:57 PM EST |