Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $106.26 as of 9/16/2024 2:52:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.60 | 53.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 60.00 | 45.50 | 48.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 65.00 | 40.70 | 43.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 70.00 | 35.80 | 38.60 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 75.00 | 30.60 | 33.60 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 80.00 | 25.90 | 28.60 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 85.00 | 22.50 | 22.90 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 90.00 | 17.60 | 18.00 | % | 0 | 0 | 0.40 | 0.99 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 95.00 | 12.80 | 13.10 | 10.40 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.95 | 0.01 | -0.02 | 9/5/2024 | 9/16/2024 2:58:50 PM EST |
| 100.00 | 8.20 | 8.50 | 6.50 | 0.00 | 0.00% | 0 | 28 | 0.25 | 0.85 | 0.03 | -0.04 | 9/12/2024 | 9/16/2024 2:58:50 PM EST |
| 105.00 | 4.30 | 4.50 | 4.25 | +0.65 | +18.06% | 31 | 160 | 0.23 | 0.66 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 110.00 | 1.65 | 1.80 | 1.65 | +0.28 | +20.44% | 9 | 99 | 0.21 | 0.38 | 0.06 | -0.04 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 115.00 | 0.40 | 0.65 | 0.55 | +0.10 | +22.23% | 6 | 89 | 0.21 | 0.16 | 0.03 | -0.03 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 120.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 139 | 0.26 | 0.05 | 0.01 | -0.01 | 9/9/2024 | 9/16/2024 2:58:50 PM EST |
| 125.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.41 | 0.01 | 0.00 | 0.00 | 9/5/2024 | 9/16/2024 2:58:50 PM EST |
| 130.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/16/2024 2:58:50 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:58:50 PM EST |
| 85.00 | 0.05 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 90.00 | 0.05 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.01 | 0.00 | -0.01 | 9/10/2024 | 9/16/2024 2:58:50 PM EST |
| 95.00 | 0.25 | 0.35 | 0.39 | +0.05 | +14.71% | 1 | 7 | 0.30 | -0.05 | 0.01 | -0.02 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 100.00 | 0.65 | 0.70 | 0.78 | 0.00 | 0.00% | 0 | 3,692 | 0.26 | -0.15 | 0.03 | -0.04 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 105.00 | 1.65 | 1.80 | 1.75 | -0.25 | -12.50% | 1 | 126 | 0.23 | -0.34 | 0.05 | -0.05 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 110.00 | 3.90 | 4.20 | 4.60 | 0.00 | 0.00% | 0 | 76 | 0.21 | -0.62 | 0.06 | -0.04 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 115.00 | 7.80 | 8.10 | 10.84 | 0.00 | 0.00% | 0 | 20 | 0.21 | -0.84 | 0.03 | -0.03 | 9/6/2024 | 9/16/2024 2:58:50 PM EST |
| 120.00 | 12.50 | 12.80 | % | 0 | 0 | 0.29 | -0.95 | 0.01 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 125.00 | 17.40 | 17.80 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 130.00 | 22.40 | 22.70 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 135.00 | 26.70 | 29.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 140.00 | 31.60 | 34.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 145.00 | 36.80 | 39.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 150.00 | 41.00 | 44.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 155.00 | 46.60 | 49.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 160.00 | 51.70 | 54.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST |