Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $96.06 as of 10/27/2026 10:07:59 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 | 44.70 | 48.50 | 46.60 | % | 0.93 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 55.00 | 39.60 | 43.60 | 41.60 | % | 0.76 | 0 | 4 | 1.31 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 60.00 | 34.80 | 38.40 | 36.60 | % | 0.61 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 65.00 | 29.90 | 33.70 | 31.80 | % | 0.49 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 70.00 | 25.00 | 27.90 | 26.45 | 31.00 | 0.00 | 0.00% | 0.38 | 0 | 13 | 0.74 | 0.99 | 0.00 | -0.01 | 8/25/2026 | 10/27/2026 3:59:56 PM EST |
| 75.00 | 20.70 | 23.30 | 22.00 | 19.65 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.67 | 0.97 | 0.01 | -0.02 | 3/31/2026 | 10/27/2026 3:59:56 PM EST |
| 80.00 | 16.00 | 17.90 | 16.95 | 12.78 | 0.00 | 0.00% | 0.21 | 0 | 72 | 0.49 | 0.92 | 0.01 | -0.03 | 10/6/2026 | 10/27/2026 3:59:56 PM EST |
| 85.00 | 11.70 | 14.50 | 13.10 | 12.60 | 0.00 | 0.00% | 0.15 | 0 | 80 | 0.34 | 0.84 | 0.02 | -0.04 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 90.00 | 8.10 | 10.60 | 9.35 | 11.00 | 0.00 | 0.00% | 0.10 | 0 | 608 | 0.37 | 0.73 | 0.03 | -0.05 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 95.00 | 4.80 | 7.20 | 6.00 | 7.46 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.35 | 0.59 | 0.03 | -0.05 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 100.00 | 2.60 | 4.00 | 3.30 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 142 | 0.32 | 0.42 | 0.03 | -0.05 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 105.00 | 1.10 | 3.40 | 2.25 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.35 | 0.27 | 0.03 | -0.04 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 110.00 | 0.35 | 1.45 | 0.90 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.31 | 0.16 | 0.02 | -0.03 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.39 | 0.08 | 0.01 | -0.02 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.43 | 0.04 | 0.01 | -0.01 | 9/23/2026 | 10/27/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.01 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 10/27/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 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 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 10/27/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.86 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.74 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/27/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.62 | -0.01 | 0.00 | -0.01 | 10/5/2026 | 10/27/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.55 | -0.03 | 0.01 | -0.02 | 9/30/2026 | 10/27/2026 3:59:56 PM EST |
| 80.00 | 0.35 | 1.00 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 14 | 121 | 0.40 | -0.08 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 85.00 | 0.70 | 1.70 | 1.20 | 1.65 | +0.34 | +25.96% | 0.01 | 1 | 108 | 0.37 | -0.16 | 0.02 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 90.00 | 1.10 | 3.90 | 2.50 | 2.30 | -0.50 | -17.86% | 0.03 | 1 | 53 | 0.37 | -0.27 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 95.00 | 2.80 | 5.70 | 4.25 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.35 | -0.41 | 0.03 | -0.05 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 100.00 | 6.20 | 7.20 | 6.70 | 6.32 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.33 | -0.58 | 0.03 | -0.05 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 105.00 | 8.80 | 11.30 | 10.05 | 10.51 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.42 | -0.73 | 0.03 | -0.04 | 8/5/2026 | 10/27/2026 3:59:56 PM EST |
| 110.00 | 13.00 | 15.40 | 14.20 | % | 0.13 | 0 | 0 | 0.44 | -0.84 | 0.02 | -0.03 | 10/27/2026 3:59:56 PM EST | |||
| 115.00 | 17.60 | 20.40 | 19.00 | % | 0.17 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 120.00 | 21.90 | 25.90 | 23.90 | % | 0.20 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 125.00 | 26.90 | 30.80 | 28.85 | % | 0.23 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 130.00 | 31.90 | 35.80 | 33.85 | % | 0.26 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 135.00 | 36.90 | 40.80 | 38.85 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 140.00 | 41.90 | 45.80 | 43.85 | % | 0.31 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 145.00 | 46.90 | 50.90 | 48.90 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 150.00 | 51.90 | 55.90 | 53.90 | % | 0.36 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST |