Options Chain for ZEPP HEALTH CORPORATION SPONSORED ADR (ZEPP) - $28.20 as of 12/3/2025 9:02:37 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 | 24.00 | 27.80 | 25.90 | 44.00 | 0.00 | 0.00% | 10.36 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/3/2025 3:59:58 PM EST |
| 5.00 | 21.50 | 25.30 | 23.40 | 42.66 | 0.00 | 0.00% | 4.68 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/3/2025 3:59:58 PM EST |
| 7.50 | 18.90 | 22.60 | 20.75 | 10.20 | 0.00 | 0.00% | 2.77 | 0 | 3 | 7.44 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 12/3/2025 3:59:58 PM EST |
| 10.00 | 16.40 | 20.00 | 18.20 | 19.20 | 0.00 | 0.00% | 1.82 | 0 | 21 | 5.73 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:58 PM EST |
| 12.50 | 14.00 | 17.60 | 15.80 | 14.10 | 0.00 | 0.00% | 1.26 | 0 | 15 | 4.74 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 3:59:58 PM EST |
| 15.00 | 11.50 | 15.20 | 13.35 | 12.20 | 0.00 | 0.00% | 0.89 | 0 | 13 | 3.95 | 0.99 | 0.00 | -0.02 | 8/7/2025 | 12/3/2025 3:59:58 PM EST |
| 17.50 | 9.10 | 12.70 | 10.90 | 8.15 | 0.00 | 0.00% | 0.62 | 0 | 6 | 3.22 | 0.97 | 0.01 | -0.03 | 11/11/2025 | 12/3/2025 3:59:58 PM EST |
| 20.00 | 6.50 | 10.40 | 8.45 | 8.20 | 0.00 | 0.00% | 0.42 | 0 | 34 | 2.72 | 0.92 | 0.02 | -0.05 | 11/12/2025 | 12/3/2025 3:59:58 PM EST |
| 22.50 | 4.10 | 7.60 | 5.85 | 4.35 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.97 | 0.84 | 0.03 | -0.07 | 11/17/2025 | 12/3/2025 3:59:58 PM EST |
| 25.00 | 2.70 | 5.90 | 4.30 | 4.02 | -0.28 | -6.52% | 0.17 | 1 | 63 | 1.85 | 0.73 | 0.04 | -0.09 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 30.00 | 1.30 | 3.70 | 2.50 | 2.49 | 0.00 | 0.00% | 0.08 | 0 | 56 | 1.32 | 0.48 | 0.05 | -0.11 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.50 | 0.75 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 131 | 1.52 | 0.28 | 0.04 | -0.09 | 12/1/2025 | 12/3/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.18 | 0.16 | 0.03 | -0.06 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.45 | 0.08 | 0.02 | -0.04 | 11/24/2025 | 12/3/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.97 | 0.04 | 0.01 | -0.02 | 11/12/2025 | 12/3/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 205 | 2.59 | 0.02 | 0.01 | -0.01 | 11/20/2025 | 12/3/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.73 | 0.01 | 0.00 | -0.01 | 11/19/2025 | 12/3/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 137 | 3.64 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 45 | 3.82 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 4.14 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.28 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:58 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 | 0 | 257 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 69 | 6.29 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.14 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.89 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/3/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 2.20 | 1.10 | 0.29 | 0.00 | 0.00% | 0.07 | 0 | 153 | 4.09 | -0.01 | 0.00 | -0.02 | 11/13/2025 | 12/3/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 36 | 3.40 | -0.03 | 0.01 | -0.03 | 9/18/2025 | 12/3/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.41 | -0.08 | 0.02 | -0.05 | 11/20/2025 | 12/3/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 1.85 | 0.93 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 192 | 1.98 | -0.16 | 0.03 | -0.07 | 11/21/2025 | 12/3/2025 3:59:58 PM EST |
| 25.00 | 0.60 | 1.30 | 0.95 | 1.50 | +0.65 | +76.48% | 0.04 | 1 | 434 | 1.02 | -0.27 | 0.04 | -0.09 | 12/3/2025 | 12/3/2025 3:59:58 PM EST |
| 30.00 | 2.85 | 5.50 | 4.18 | 2.85 | 0.00 | 0.00% | 0.14 | 0 | 295 | 1.38 | -0.52 | 0.05 | -0.11 | 12/2/2025 | 12/3/2025 3:59:58 PM EST |
| 35.00 | 6.40 | 9.20 | 7.80 | 7.20 | 0.00 | 0.00% | 0.22 | 0 | 37 | 2.01 | -0.72 | 0.04 | -0.09 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 40.00 | 10.30 | 13.60 | 11.95 | 11.50 | 0.00 | 0.00% | 0.30 | 0 | 83 | 2.20 | -0.84 | 0.03 | -0.06 | 11/26/2025 | 12/3/2025 3:59:58 PM EST |
| 45.00 | 15.00 | 18.60 | 16.80 | 21.53 | 0.00 | 0.00% | 0.37 | 0 | 109 | 2.58 | -0.92 | 0.02 | -0.04 | 11/18/2025 | 12/3/2025 3:59:58 PM EST |
| 50.00 | 20.10 | 23.60 | 21.85 | 9.34 | 0.00 | 0.00% | 0.44 | 0 | 6 | 2.90 | -0.96 | 0.01 | -0.02 | 10/6/2025 | 12/3/2025 3:59:58 PM EST |
| 55.00 | 25.10 | 28.60 | 26.85 | 13.40 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.17 | -0.98 | 0.01 | -0.01 | 10/2/2025 | 12/3/2025 3:59:58 PM EST |
| 60.00 | 30.00 | 33.60 | 31.80 | 20.90 | 0.00 | 0.00% | 0.53 | 0 | 3 | 3.42 | -0.99 | 0.00 | -0.01 | 9/8/2025 | 12/3/2025 3:59:58 PM EST |
| 65.00 | 35.00 | 38.60 | 36.80 | 23.80 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/3/2025 3:59:58 PM EST |
| 70.00 | 40.00 | 43.60 | 41.80 | 45.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:58 PM EST |
| 75.00 | 44.70 | 48.60 | 46.65 | % | 0.62 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 80.00 | 50.40 | 53.60 | 52.00 | % | 0.65 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST | |||
| 85.00 | 55.00 | 58.60 | 56.80 | % | 0.67 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:58 PM EST |