Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $97.55 as of 11/26/2025 9:07:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.60 | 53.80 | 52.20 | % | 1.16 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 50.00 | 45.70 | 48.80 | 47.25 | % | 0.94 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 55.00 | 41.10 | 43.80 | 42.45 | 44.10 | 0.00 | 0.00% | 0.77 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 36.10 | 38.80 | 37.45 | 27.90 | 0.00 | 0.00% | 0.62 | 0 | 2 | 0.94 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 30.70 | 33.90 | 32.30 | 41.90 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.83 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 26.50 | 28.90 | 27.70 | 27.57 | +9.41 | +51.82% | 0.40 | 2 | 7 | 0.70 | 0.99 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 20.90 | 23.70 | 22.30 | 20.48 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.51 | 0.98 | 0.00 | -0.01 | 7/31/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 16.00 | 18.80 | 17.40 | 17.10 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.42 | 0.95 | 0.01 | -0.02 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 11.40 | 14.90 | 13.15 | 7.60 | 0.00 | 0.00% | 0.15 | 0 | 84 | 0.46 | 0.90 | 0.02 | -0.03 | 11/13/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 7.00 | 10.30 | 8.65 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 277 | 0.38 | 0.80 | 0.03 | -0.03 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 5.10 | 5.80 | 5.45 | 5.40 | +0.89 | +19.74% | 0.06 | 59 | 248 | 0.27 | 0.64 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 2.35 | 2.75 | 2.55 | 2.45 | +0.25 | +11.37% | 0.03 | 18 | 136 | 0.24 | 0.41 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 0.80 | 1.25 | 1.03 | 1.00 | +0.50 | +100.00% | 0.01 | 2 | 187 | 0.24 | 0.21 | 0.03 | -0.02 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 0.25 | 0.45 | 0.35 | 0.30 | +0.15 | +100.00% | 0.00 | 17 | 108 | 0.23 | 0.09 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.29 | 0.03 | 0.01 | -0.01 | 11/7/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.33 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.34 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/26/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.48 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.40 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.87 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 1.30 | 0.65 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.81 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/26/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/26/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 180.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.79 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 11/26/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.17 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 11/26/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.55 | -0.01 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 3:59:59 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.38 | -0.02 | 0.00 | -0.01 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 80.00 | 0.05 | 0.75 | 0.40 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.35 | -0.05 | 0.01 | -0.02 | 11/14/2025 | 11/26/2025 3:59:59 PM EST |
| 85.00 | 0.20 | 0.90 | 0.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.32 | -0.10 | 0.02 | -0.03 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 90.00 | 0.25 | 1.30 | 0.78 | 1.20 | -0.15 | -11.12% | 0.01 | 11 | 329 | 0.28 | -0.20 | 0.03 | -0.03 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 95.00 | 1.95 | 2.90 | 2.43 | 2.74 | -0.26 | -8.67% | 0.03 | 1 | 101 | 0.26 | -0.36 | 0.04 | -0.04 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 100.00 | 4.20 | 5.30 | 4.75 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 72 | 0.24 | -0.59 | 0.04 | -0.03 | 11/19/2025 | 11/26/2025 3:59:59 PM EST |
| 105.00 | 7.90 | 8.70 | 8.30 | 17.40 | 0.00 | 0.00% | 0.08 | 0 | 195 | 0.22 | -0.79 | 0.03 | -0.02 | 11/6/2025 | 11/26/2025 3:59:59 PM EST |
| 110.00 | 12.20 | 14.20 | 13.20 | 22.50 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.40 | -0.91 | 0.02 | -0.01 | 11/6/2025 | 11/26/2025 3:59:59 PM EST |
| 115.00 | 16.30 | 19.40 | 17.85 | 19.97 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.53 | -0.97 | 0.01 | -0.01 | 7/9/2025 | 11/26/2025 3:59:59 PM EST |
| 120.00 | 21.30 | 24.30 | 22.80 | 26.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.59 | -0.99 | 0.00 | 0.00 | 5/7/2025 | 11/26/2025 3:59:59 PM EST |
| 125.00 | 26.30 | 29.30 | 27.80 | 24.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 11/26/2025 3:59:59 PM EST |
| 130.00 | 31.30 | 34.40 | 32.85 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 135.00 | 36.30 | 39.40 | 37.85 | % | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 140.00 | 41.30 | 44.40 | 42.85 | 31.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/26/2025 3:59:59 PM EST |
| 145.00 | 46.30 | 49.40 | 47.85 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 150.00 | 51.30 | 54.40 | 52.85 | % | 0.35 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 155.00 | 56.30 | 59.40 | 57.85 | % | 0.37 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 160.00 | 61.30 | 64.40 | 62.85 | % | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 165.00 | 66.30 | 69.40 | 67.85 | % | 0.41 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 170.00 | 71.30 | 74.40 | 72.85 | % | 0.43 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 175.00 | 76.30 | 79.40 | 77.85 | % | 0.44 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 180.00 | 81.30 | 84.40 | 82.85 | % | 0.46 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 185.00 | 86.30 | 89.40 | 87.85 | % | 0.47 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 190.00 | 91.30 | 94.40 | 92.85 | % | 0.49 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 195.00 | 96.30 | 99.40 | 97.85 | % | 0.50 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST |