Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $109.97 as of 11/5/2026 8:07:42 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 | 53.50 | 56.60 | 55.05 | % | 1.00 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 60.00 | 48.90 | 51.60 | 50.25 | % | 0.84 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 65.00 | 43.30 | 46.30 | 44.80 | % | 0.69 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 70.00 | 39.00 | 40.70 | 39.85 | % | 0.57 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 75.00 | 33.50 | 36.60 | 35.05 | % | 0.47 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 80.00 | 28.80 | 31.60 | 30.20 | % | 0.38 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 85.00 | 24.00 | 26.70 | 25.35 | 26.50 | 0.00 | 0.00% | 0.30 | 0 | 6 | 1.11 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 90.00 | 19.10 | 21.20 | 20.15 | 6.94 | 0.00 | 0.00% | 0.22 | 0 | 46 | 0.81 | 0.99 | 0.00 | -0.02 | 10/21/2026 | 11/4/2026 3:59:58 PM EST |
| 95.00 | 14.10 | 16.70 | 15.40 | 16.80 | 0.00 | 0.00% | 0.16 | 0 | 55 | 0.74 | 0.97 | 0.01 | -0.07 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 100.00 | 9.40 | 11.90 | 10.65 | 10.00 | 0.00 | 0.00% | 0.11 | 0 | 1,244 | 0.59 | 0.91 | 0.02 | -0.10 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 105.00 | 5.30 | 7.10 | 6.20 | 7.31 | 0.00 | 0.00% | 0.06 | 0 | 519 | 0.42 | 0.79 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 110.00 | 2.25 | 3.80 | 3.03 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.29 | 0.55 | 0.06 | -0.12 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 115.00 | 0.70 | 2.10 | 1.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.33 | 0.29 | 0.05 | -0.09 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.41 | 0.11 | 0.03 | -0.05 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.03 | 0.01 | -0.02 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.07 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.94 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,821 | 0.56 | -0.01 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.48 | -0.03 | 0.01 | -0.07 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 100.00 | 0.15 | 0.50 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.35 | -0.09 | 0.02 | -0.10 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 105.00 | 0.60 | 1.30 | 0.95 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.32 | -0.21 | 0.04 | -0.12 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 110.00 | 2.35 | 3.30 | 2.83 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.33 | -0.45 | 0.06 | -0.12 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 115.00 | 4.50 | 7.00 | 5.75 | % | 0.05 | 0 | 0 | 0.45 | -0.71 | 0.05 | -0.09 | 11/4/2026 3:59:58 PM EST | |||
| 120.00 | 8.70 | 11.50 | 10.10 | % | 0.08 | 0 | 0 | 0.54 | -0.89 | 0.03 | -0.05 | 11/4/2026 3:59:58 PM EST | |||
| 125.00 | 13.80 | 16.60 | 15.20 | % | 0.12 | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.02 | 11/4/2026 3:59:58 PM EST | |||
| 130.00 | 18.50 | 21.60 | 20.05 | % | 0.15 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 135.00 | 23.50 | 26.10 | 24.80 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 140.00 | 28.50 | 31.40 | 29.95 | % | 0.21 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST | |||
| 145.00 | 33.50 | 36.30 | 34.90 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:58 PM EST |