Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $103.04 as of 10/27/2025 4:32:34 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 | 52.10 | 55.10 | 53.60 | % | 1.07 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 55.00 | 47.10 | 50.10 | 48.60 | % | 0.88 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 60.00 | 42.10 | 45.20 | 43.65 | 38.74 | 0.00 | 0.00% | 0.73 | 0 | 27 | 1.16 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 3:59:46 PM EST |
| 65.00 | 37.20 | 40.30 | 38.75 | % | 0.60 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 70.00 | 32.30 | 35.30 | 33.80 | 30.30 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.90 | 0.99 | 0.00 | -0.01 | 9/24/2025 | 10/27/2025 3:59:46 PM EST |
| 75.00 | 27.70 | 30.40 | 29.05 | % | 0.39 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 10/27/2025 3:59:46 PM EST | |||
| 80.00 | 22.80 | 25.30 | 24.05 | 26.20 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.65 | 0.95 | 0.01 | -0.02 | 9/8/2025 | 10/27/2025 3:59:46 PM EST |
| 85.00 | 18.20 | 20.20 | 19.20 | 15.60 | 0.00 | 0.00% | 0.23 | 0 | 68 | 0.53 | 0.91 | 0.01 | -0.03 | 10/8/2025 | 10/27/2025 3:59:46 PM EST |
| 90.00 | 13.80 | 15.10 | 14.45 | 16.20 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.31 | 0.85 | 0.02 | -0.04 | 10/22/2025 | 10/27/2025 3:59:46 PM EST |
| 95.00 | 10.20 | 11.00 | 10.60 | 7.69 | 0.00 | 0.00% | 0.11 | 0 | 88 | 0.34 | 0.76 | 0.02 | -0.05 | 10/14/2025 | 10/27/2025 3:59:46 PM EST |
| 100.00 | 6.90 | 7.60 | 7.25 | 7.00 | +0.10 | +1.45% | 0.07 | 2 | 335 | 0.33 | 0.64 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 105.00 | 4.00 | 4.70 | 4.35 | 4.40 | -0.10 | -2.23% | 0.04 | 1 | 425 | 0.31 | 0.48 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 110.00 | 2.25 | 2.60 | 2.43 | 2.15 | -0.08 | -3.59% | 0.02 | 2 | 320 | 0.30 | 0.31 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 115.00 | 1.05 | 1.50 | 1.28 | 1.10 | -0.19 | -14.73% | 0.01 | 3 | 212 | 0.30 | 0.18 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 120.00 | 0.30 | 0.70 | 0.50 | 0.46 | -0.54 | -54.00% | 0.00 | 2 | 114 | 0.28 | 0.09 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 125.00 | 0.15 | 0.75 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.32 | 0.04 | 0.01 | -0.01 | 10/22/2025 | 10/27/2025 3:59:46 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.37 | 0.02 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 3:59:46 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 10/27/2025 3:59:46 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 145.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:46 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 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/27/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 10/27/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.70 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 10/27/2025 3:59:46 PM EST |
| 70.00 | 0.05 | 0.35 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.53 | -0.01 | 0.00 | -0.01 | 8/1/2025 | 10/27/2025 3:59:46 PM EST |
| 75.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.47 | -0.02 | 0.00 | -0.02 | 10/3/2025 | 10/27/2025 3:59:46 PM EST |
| 80.00 | 0.10 | 0.45 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.40 | -0.05 | 0.01 | -0.02 | 8/25/2025 | 10/27/2025 3:59:46 PM EST |
| 85.00 | 0.30 | 0.80 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.38 | -0.09 | 0.01 | -0.03 | 10/20/2025 | 10/27/2025 3:59:46 PM EST |
| 90.00 | 0.80 | 1.10 | 0.95 | 1.05 | +0.05 | +5.00% | 0.01 | 5 | 139 | 0.35 | -0.15 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 3:59:46 PM EST |
| 95.00 | 1.35 | 2.30 | 1.83 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.33 | -0.24 | 0.02 | -0.05 | 10/23/2025 | 10/27/2025 3:59:46 PM EST |
| 100.00 | 3.10 | 3.90 | 3.50 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 252 | 0.33 | -0.36 | 0.03 | -0.05 | 10/23/2025 | 10/27/2025 3:59:46 PM EST |
| 105.00 | 5.40 | 6.10 | 5.75 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 231 | 0.32 | -0.52 | 0.03 | -0.05 | 10/23/2025 | 10/27/2025 3:59:46 PM EST |
| 110.00 | 8.40 | 9.20 | 8.80 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 154 | 0.31 | -0.69 | 0.03 | -0.04 | 8/25/2025 | 10/27/2025 3:59:46 PM EST |
| 115.00 | 11.20 | 13.50 | 12.35 | % | 0.11 | 0 | 0 | 0.37 | -0.82 | 0.02 | -0.03 | 10/27/2025 3:59:46 PM EST | |||
| 120.00 | 15.90 | 18.00 | 16.95 | 20.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.02 | 9/17/2025 | 10/27/2025 3:59:46 PM EST |
| 125.00 | 19.80 | 23.80 | 21.80 | % | 0.17 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 10/27/2025 3:59:46 PM EST | |||
| 130.00 | 25.30 | 27.90 | 26.60 | % | 0.20 | 0 | 0 | 0.53 | -0.98 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 135.00 | 30.30 | 33.30 | 31.80 | % | 0.24 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 140.00 | 35.30 | 38.80 | 37.05 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST | |||
| 145.00 | 40.30 | 43.30 | 41.80 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:46 PM EST |