Options Chain for ZEPP HEALTH CORPORATION SPONSORED ADR (ZEPP) - $22.50 as of 1/16/2026 3:14:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.50 | 10.20 | 8.35 | % | 0.56 | 0 | 0 | 2.47 | 0.99 | 0.02 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 17.50 | 4.50 | 7.90 | 6.20 | % | 0.35 | 0 | 0 | 2.02 | 0.86 | 0.04 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 20.00 | 2.50 | 5.60 | 4.05 | 6.98 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.59 | 0.72 | 0.05 | -0.02 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 22.50 | 0.95 | 4.20 | 2.58 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.90 | 0.56 | 0.06 | -0.03 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 25.00 | 0.40 | 3.60 | 2.00 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 25 | 1.02 | 0.42 | 0.06 | -0.03 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 2.30 | 1.15 | 0.90 | +0.20 | +28.58% | 0.04 | 1 | 3 | 1.63 | 0.21 | 0.04 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 1.25 | 0.63 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.53 | 0.10 | 0.02 | -0.02 | 1/8/2026 | 1/16/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 2.26 | 0.04 | 0.01 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.78 | 0.02 | 0.01 | 0.00 | 1/16/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.40 | 1.20 | % | 0.08 | 0 | 0 | 2.39 | -0.01 | 0.02 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 2.65 | 1.33 | % | 0.08 | 0 | 0 | 1.96 | -0.14 | 0.04 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 20.00 | 0.50 | 3.40 | 1.95 | % | 0.10 | 0 | 0 | 1.15 | -0.28 | 0.05 | -0.02 | 1/16/2026 4:00:04 PM EST | |||
| 22.50 | 1.25 | 4.40 | 2.83 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.03 | -0.44 | 0.06 | -0.03 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 25.00 | 2.80 | 5.90 | 4.35 | 2.42 | 0.00 | 0.00% | 0.17 | 0 | 377 | 0.98 | -0.58 | 0.06 | -0.03 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 30.00 | 6.50 | 9.70 | 8.10 | 5.27 | 0.00 | 0.00% | 0.27 | 0 | 71 | 1.61 | -0.79 | 0.04 | -0.03 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 35.00 | 11.00 | 14.30 | 12.65 | 8.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.79 | -0.90 | 0.02 | -0.02 | 1/6/2026 | 1/16/2026 4:00:04 PM EST |
| 40.00 | 15.80 | 19.00 | 17.40 | % | 0.43 | 0 | 0 | 1.93 | -0.96 | 0.01 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 45.00 | 20.30 | 23.50 | 21.90 | % | 0.49 | 0 | 0 | 1.91 | -0.98 | 0.01 | 0.00 | 1/16/2026 4:00:04 PM EST |