Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $90.23 as of 12/26/2025 4:03:45 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 | 38.80 | 42.80 | 40.80 | % | 0.82 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 55.00 | 33.80 | 37.90 | 35.85 | % | 0.65 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 60.00 | 28.90 | 32.80 | 30.85 | % | 0.51 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 65.00 | 24.10 | 26.60 | 25.35 | % | 0.39 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 70.00 | 19.40 | 21.70 | 20.55 | % | 0.29 | 0 | 0 | 0.55 | 0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 75.00 | 14.60 | 16.90 | 15.75 | % | 0.21 | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 80.00 | 11.50 | 12.40 | 11.95 | 10.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.37 | 0.86 | 0.02 | -0.02 | 12/19/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 7.10 | 8.10 | 7.60 | % | 0.09 | 0 | 0 | 0.30 | 0.72 | 0.03 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 90.00 | 4.40 | 4.90 | 4.65 | % | 0.05 | 0 | 0 | 0.31 | 0.55 | 0.04 | -0.04 | 12/26/2025 3:59:58 PM EST | |||
| 95.00 | 1.90 | 2.50 | 2.20 | 2.13 | +0.13 | +6.50% | 0.02 | 2 | 5 | 0.27 | 0.36 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 100.00 | 0.80 | 1.50 | 1.15 | 0.90 | +0.10 | +12.50% | 0.01 | 2 | 50 | 0.27 | 0.19 | 0.03 | -0.02 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.01 | +2.57% | 0.00 | 1 | 1 | 0.27 | 0.09 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 75.00 | 0.05 | 0.80 | 0.43 | % | 0.01 | 0 | 0 | 0.32 | -0.06 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 80.00 | 0.20 | 1.05 | 0.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.28 | -0.14 | 0.02 | -0.02 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 85.00 | 1.60 | 2.30 | 1.95 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.31 | -0.28 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:58 PM EST |
| 90.00 | 3.50 | 3.90 | 3.70 | 4.05 | -0.33 | -7.54% | 0.04 | 1 | 1 | 0.29 | -0.45 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:58 PM EST |
| 95.00 | 6.00 | 7.00 | 6.50 | % | 0.07 | 0 | 0 | 0.28 | -0.64 | 0.04 | -0.03 | 12/26/2025 3:59:58 PM EST | |||
| 100.00 | 9.70 | 11.30 | 10.50 | 8.60 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.29 | -0.81 | 0.03 | -0.02 | 12/18/2025 | 12/26/2025 3:59:58 PM EST |
| 105.00 | 13.70 | 15.80 | 14.75 | % | 0.14 | 0 | 0 | 0.48 | -0.91 | 0.02 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 110.00 | 18.10 | 21.30 | 19.70 | % | 0.18 | 0 | 0 | 0.55 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:58 PM EST | |||
| 115.00 | 22.50 | 26.50 | 24.50 | % | 0.21 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 120.00 | 27.50 | 31.60 | 29.55 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 125.00 | 32.50 | 36.50 | 34.50 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 130.00 | 37.50 | 41.50 | 39.50 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST | |||
| 135.00 | 42.50 | 46.50 | 44.50 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:58 PM EST |