Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $107.71 as of 8/22/2025 8:54:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 55.60 | 59.80 | 57.70 | % | 1.15 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 51.60 | 53.70 | 52.65 | % | 0.96 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 46.20 | 49.10 | 47.65 | % | 0.79 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 40.80 | 43.80 | 42.30 | % | 0.65 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 36.20 | 39.70 | 37.95 | % | 0.54 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 30.90 | 34.20 | 32.55 | % | 0.43 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 25.90 | 29.50 | 27.70 | % | 0.35 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 21.00 | 24.50 | 22.75 | % | 0.27 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 16.20 | 19.40 | 17.80 | % | 0.20 | 0 | 0 | 0.46 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 11.40 | 14.50 | 12.95 | 9.50 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.37 | 0.92 | 0.01 | -0.02 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 100.00 | 7.90 | 9.80 | 8.85 | % | 0.09 | 0 | 0 | 0.20 | 0.81 | 0.03 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 105.00 | 5.30 | 5.70 | 5.50 | 5.40 | +2.40 | +80.00% | 0.05 | 2 | 4 | 0.22 | 0.65 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 2.70 | 2.90 | 2.80 | 2.00 | +0.13 | +6.96% | 0.03 | 1 | 97 | 0.21 | 0.45 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 115.00 | 1.00 | 1.35 | 1.18 | 1.11 | +0.36 | +48.00% | 0.01 | 48 | 3 | 0.20 | 0.26 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 120.00 | 0.10 | 0.60 | 0.35 | 0.45 | % | 0.00 | 1 | 0 | 0.18 | 0.12 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 125.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.37 | 0.04 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 0.05 | 1.35 | 0.70 | % | 0.01 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.40 | -0.02 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.29 | -0.08 | 0.01 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 100.00 | 1.00 | 1.20 | 1.10 | 1.10 | -0.25 | -18.52% | 0.01 | 11 | 120 | 0.24 | -0.19 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 105.00 | 2.30 | 2.50 | 2.40 | 2.44 | -1.76 | -41.91% | 0.02 | 3 | 15 | 0.23 | -0.35 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 110.00 | 4.20 | 4.90 | 4.55 | % | 0.04 | 0 | 0 | 0.22 | -0.55 | 0.04 | -0.04 | 8/22/2025 3:59:55 PM EST | |||
| 115.00 | 6.70 | 9.50 | 8.10 | % | 0.07 | 0 | 0 | 0.33 | -0.74 | 0.04 | -0.03 | 8/22/2025 3:59:55 PM EST | |||
| 120.00 | 11.30 | 14.50 | 12.90 | % | 0.11 | 0 | 0 | 0.43 | -0.88 | 0.02 | -0.02 | 8/22/2025 3:59:55 PM EST | |||
| 125.00 | 16.30 | 19.50 | 17.90 | % | 0.14 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 130.00 | 21.30 | 24.30 | 22.80 | % | 0.18 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 135.00 | 26.60 | 29.50 | 28.05 | % | 0.21 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 140.00 | 31.20 | 34.50 | 32.85 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 145.00 | 36.30 | 39.40 | 37.85 | % | 0.26 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 150.00 | 41.00 | 44.50 | 42.75 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |