Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $92.17 as of 10/13/2026 10:16:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.10 | 38.00 | 36.55 | % | 0.66 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 60.00 | 30.10 | 32.80 | 31.45 | % | 0.52 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 65.00 | 25.10 | 27.80 | 26.45 | % | 0.41 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 70.00 | 20.10 | 22.90 | 21.50 | % | 0.31 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 75.00 | 15.10 | 17.80 | 16.45 | 15.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/12/2026 3:59:55 PM EST |
| 80.00 | 10.10 | 12.80 | 11.45 | 11.43 | +0.58 | +5.35% | 0.14 | 1 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:55 PM EST |
| 85.00 | 5.10 | 7.90 | 6.50 | 5.46 | +0.86 | +18.70% | 0.08 | 2 | 3 | 0.89 | 1.00 | 0.01 | 0.00 | 10/12/2026 | 10/12/2026 3:59:55 PM EST |
| 90.00 | 1.90 | 3.00 | 2.45 | 2.44 | +1.21 | +98.38% | 0.03 | 252 | 21 | 0.48 | 0.76 | 0.11 | -0.11 | 10/12/2026 | 10/12/2026 3:59:55 PM EST |
| 95.00 | 0.25 | 0.35 | 0.30 | 0.21 | +0.03 | +16.67% | 0.00 | 321 | 148 | 0.32 | 0.16 | 0.08 | -0.08 | 10/12/2026 | 10/12/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/12/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.91 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/12/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.14 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/12/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/12/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.90 | 2.45 | % | 0.04 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/12/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/12/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.90 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/12/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.39 | -0.26 | -40.00% | 0.00 | 3 | 93 | 0.61 | 0.00 | 0.01 | 0.00 | 10/12/2026 | 10/12/2026 3:59:55 PM EST |
| 90.00 | 0.05 | 0.85 | 0.45 | 0.60 | -1.55 | -72.10% | 0.01 | 5 | 189 | 0.30 | -0.24 | 0.11 | -0.11 | 10/12/2026 | 10/12/2026 3:59:55 PM EST |
| 95.00 | 2.35 | 4.30 | 3.33 | 5.06 | 0.00 | 0.00% | 0.04 | 0 | 77 | 0.64 | -0.84 | 0.08 | -0.08 | 9/28/2026 | 10/12/2026 3:59:55 PM EST |
| 100.00 | 7.20 | 9.20 | 8.20 | 5.35 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/12/2026 3:59:55 PM EST |
| 105.00 | 12.20 | 15.00 | 13.60 | 7.61 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/12/2026 3:59:55 PM EST |
| 110.00 | 17.50 | 20.00 | 18.75 | % | 0.17 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 115.00 | 22.30 | 25.00 | 23.65 | % | 0.21 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 120.00 | 27.20 | 30.00 | 28.60 | % | 0.24 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 125.00 | 32.00 | 35.00 | 33.50 | % | 0.27 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 130.00 | 37.20 | 40.00 | 38.60 | % | 0.30 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 135.00 | 42.30 | 45.00 | 43.65 | % | 0.32 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 140.00 | 47.50 | 50.00 | 48.75 | % | 0.35 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST | |||
| 145.00 | 52.30 | 55.00 | 53.65 | % | 0.37 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:55 PM EST |