Options Chain for ZEPP HEALTH CORPORATION SPONSORED ADR (ZEPP) - $34.76 as of 8/13/2025 9:28:42 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 | 30.00 | 33.60 | 31.80 | 10.12 | 0.00 | 0.00% | 12.72 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 4:00:00 PM EST |
| 5.00 | 27.50 | 30.80 | 29.15 | 9.10 | 0.00 | 0.00% | 5.83 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 4:00:00 PM EST |
| 7.50 | 25.40 | 28.60 | 27.00 | 4.56 | 0.00 | 0.00% | 3.60 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 4:00:00 PM EST |
| 10.00 | 23.60 | 25.30 | 24.45 | 27.60 | +14.50 | +110.69% | 2.44 | 2 | 26 | 9.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 12.50 | 21.00 | 23.20 | 22.10 | 16.10 | 0.00 | 0.00% | 1.77 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 15.00 | 18.70 | 20.40 | 19.55 | 22.09 | +2.99 | +15.66% | 1.30 | 1 | 93 | 7.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 17.50 | 16.00 | 17.80 | 16.90 | 12.20 | 0.00 | 0.00% | 0.97 | 0 | 26 | 5.91 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:00 PM EST |
| 20.00 | 13.50 | 15.60 | 14.55 | 14.00 | 0.00 | 0.00% | 0.73 | 0 | 85 | 6.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 22.50 | 11.00 | 13.00 | 12.00 | 14.20 | +4.20 | +42.00% | 0.53 | 1 | 16 | 4.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 25.00 | 8.60 | 10.10 | 9.35 | 10.20 | +2.10 | +25.93% | 0.37 | 26 | 142 | 3.30 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 30.00 | 4.20 | 5.80 | 5.00 | 5.20 | +0.60 | +13.05% | 0.17 | 6 | 59 | 2.98 | 0.94 | 0.06 | -0.10 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 35.00 | 1.05 | 2.35 | 1.70 | 1.39 | -0.51 | -26.85% | 0.05 | 33 | 199 | 1.53 | 0.55 | 0.08 | -0.39 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 40.00 | 0.35 | 0.70 | 0.53 | 0.80 | % | 0.01 | 34 | 0 | 1.91 | 0.23 | 0.05 | -0.33 | 8/13/2025 | 8/13/2025 4:00:00 PM EST | |
| 45.00 | 0.05 | 0.65 | 0.35 | 0.20 | -0.05 | -20.00% | 0.01 | 31 | 1 | 2.42 | 0.07 | 0.02 | -0.14 | 8/13/2025 | 8/13/2025 4:00:00 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 | 280 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 949 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 512 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.13 | +0.05 | +62.50% | 0.00 | 4 | 480 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 12 | 361 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 175 | 3.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 6 | 114 | 3.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 15 | 73 | 2.79 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 30.00 | 0.35 | 0.85 | 0.60 | 0.63 | -0.21 | -25.00% | 0.02 | 381 | 416 | 2.35 | -0.06 | 0.06 | -0.10 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 35.00 | 1.70 | 3.10 | 2.40 | 2.85 | -0.05 | -1.73% | 0.07 | 45 | 27 | 2.35 | -0.45 | 0.08 | -0.39 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 40.00 | 5.00 | 7.10 | 6.05 | 5.50 | -1.80 | -24.66% | 0.15 | 37 | 14 | 3.71 | -0.77 | 0.05 | -0.33 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 45.00 | 9.40 | 12.10 | 10.75 | 9.00 | % | 0.24 | 6 | 0 | 4.65 | -0.93 | 0.02 | -0.14 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |