Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $92.45 as of 12/11/2025 9:10:10 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 | 41.70 | 44.00 | 42.85 | 42.83 | 0.00 | 0.00% | 0.86 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:02 AM EST |
| 55.00 | 36.60 | 39.00 | 37.80 | 37.46 | 0.00 | 0.00% | 0.69 | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:02 AM EST |
| 60.00 | 31.70 | 34.00 | 32.85 | 32.56 | 0.00 | 0.00% | 0.55 | 0 | 26 | 2.55 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:59:02 AM EST |
| 65.00 | 26.70 | 29.10 | 27.90 | 27.31 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:59:02 AM EST |
| 70.00 | 21.70 | 23.60 | 22.65 | 27.63 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:59:02 AM EST |
| 75.00 | 16.70 | 19.10 | 17.90 | % | 0.24 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 80.00 | 11.70 | 14.10 | 12.90 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:59:02 AM EST |
| 85.00 | 6.60 | 8.80 | 7.70 | 6.60 | 0.00 | 0.00% | 0.09 | 0 | 162 | 0.66 | 0.98 | 0.01 | -0.02 | 12/8/2025 | 12/12/2025 9:59:02 AM EST |
| 90.00 | 2.20 | 4.10 | 3.15 | 3.76 | 0.00 | 0.00% | 0.03 | 0 | 397 | 0.56 | 0.80 | 0.07 | -0.10 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 95.00 | 0.15 | 1.00 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.25 | 0.26 | 0.11 | -0.09 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 4 | 438 | 0.39 | 0.01 | 0.01 | -0.01 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:02 AM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.89 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:02 AM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.06 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:59:02 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.89 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:02 AM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.96 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/12/2025 9:59:02 AM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.06 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/12/2025 9:59:02 AM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/12/2025 9:59:02 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 145.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM 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 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.86 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 12/12/2025 9:59:02 AM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 9:59:02 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.13 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:59:02 AM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 9:59:02 AM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 9:59:02 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 535 | 0.53 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 9:59:02 AM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.48 | -0.02 | 0.01 | -0.02 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 90.00 | 0.30 | 0.65 | 0.48 | 0.50 | -0.03 | -5.66% | 0.01 | 3 | 247 | 0.26 | -0.20 | 0.07 | -0.10 | 12/12/2025 | 12/12/2025 9:59:02 AM EST |
| 95.00 | 2.00 | 3.60 | 2.80 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 437 | 0.39 | -0.74 | 0.11 | -0.09 | 12/8/2025 | 12/12/2025 9:59:02 AM EST |
| 100.00 | 6.30 | 8.70 | 7.50 | 5.52 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.58 | -0.99 | 0.01 | -0.01 | 12/5/2025 | 12/12/2025 9:59:02 AM EST |
| 105.00 | 11.40 | 13.30 | 12.35 | 11.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:02 AM EST |
| 110.00 | 16.00 | 19.50 | 17.75 | 8.58 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 9:59:02 AM EST |
| 115.00 | 21.00 | 24.50 | 22.75 | % | 0.20 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 120.00 | 26.00 | 28.40 | 27.20 | 20.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 12/12/2025 9:59:02 AM EST |
| 125.00 | 31.00 | 33.50 | 32.25 | % | 0.26 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 130.00 | 36.00 | 39.10 | 37.55 | % | 0.29 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 135.00 | 41.00 | 43.40 | 42.20 | % | 0.31 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 140.00 | 46.00 | 48.60 | 47.30 | % | 0.34 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST | |||
| 145.00 | 51.00 | 53.80 | 52.40 | % | 0.36 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:02 AM EST |