Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $93.30 as of 3/16/2026 9:41:59 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 | 41.30 | 45.60 | 43.45 | % | 0.87 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 55.00 | 36.50 | 40.70 | 38.60 | % | 0.70 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 60.00 | 31.40 | 35.70 | 33.55 | 31.60 | 0.00 | 0.00% | 0.56 | 0 | 2 | 3.88 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 3/16/2026 3:59:45 PM EST |
| 65.00 | 26.70 | 30.50 | 28.60 | % | 0.44 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 70.00 | 22.70 | 25.50 | 24.10 | 26.00 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.83 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:45 PM EST |
| 75.00 | 17.90 | 20.60 | 19.25 | 21.38 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.39 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:45 PM EST |
| 80.00 | 12.90 | 14.90 | 13.90 | 14.80 | -5.62 | -27.53% | 0.17 | 30 | 41 | 1.64 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 85.00 | 8.00 | 10.60 | 9.30 | 14.15 | 0.00 | 0.00% | 0.11 | 0 | 107 | 1.44 | 0.99 | 0.01 | -0.02 | 2/23/2026 | 3/16/2026 3:59:45 PM EST |
| 90.00 | 3.20 | 5.00 | 4.10 | 4.35 | +0.44 | +11.26% | 0.05 | 32 | 258 | 0.78 | 0.83 | 0.07 | -0.15 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 95.00 | 0.45 | 0.80 | 0.63 | 0.80 | -0.20 | -20.00% | 0.01 | 3 | 231 | 0.32 | 0.34 | 0.11 | -0.16 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 100.00 | 0.05 | 0.25 | 0.15 | 0.08 | -0.12 | -60.00% | 0.00 | 26 | 2,617 | 0.41 | 0.02 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.00 | 44 | 308 | 0.76 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.86 | +0.53 | +160.61% | 0.00 | 2 | 32 | 1.24 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.12 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:45 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.37 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/16/2026 3:59:45 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.74 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 3:59:45 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.83 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:45 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.63 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 3/16/2026 3:59:45 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 3/16/2026 3:59:45 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.41 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 3/16/2026 3:59:45 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.58 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 3/16/2026 3:59:45 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/16/2026 3:59:45 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 165.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 3/16/2026 3:59:45 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 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.12 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 3/16/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.49 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 3/16/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.91 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.10 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/16/2026 3:59:45 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.74 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:45 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,644 | 1.39 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:45 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,617 | 1.06 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:45 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,730 | 0.73 | -0.01 | 0.01 | -0.02 | 3/6/2026 | 3/16/2026 3:59:45 PM EST |
| 90.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.35 | -53.85% | 0.00 | 4 | 1,620 | 0.38 | -0.17 | 0.07 | -0.15 | 3/16/2026 | 3/16/2026 3:59:45 PM EST |
| 95.00 | 2.10 | 2.45 | 2.28 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 177 | 0.36 | -0.66 | 0.11 | -0.16 | 3/13/2026 | 3/16/2026 3:59:45 PM EST |
| 100.00 | 5.50 | 7.20 | 6.35 | 6.72 | 0.00 | 0.00% | 0.06 | 0 | 101 | 0.68 | -0.98 | 0.02 | -0.02 | 3/13/2026 | 3/16/2026 3:59:45 PM EST |
| 105.00 | 10.10 | 12.60 | 11.35 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.14 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:45 PM EST |
| 110.00 | 14.50 | 17.20 | 15.85 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:45 PM EST |
| 115.00 | 19.50 | 23.50 | 21.50 | % | 0.19 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 120.00 | 24.50 | 28.30 | 26.40 | 21.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 3/16/2026 3:59:45 PM EST |
| 125.00 | 29.50 | 33.40 | 31.45 | % | 0.25 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 130.00 | 34.50 | 38.80 | 36.65 | % | 0.28 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 135.00 | 39.50 | 43.80 | 41.65 | % | 0.31 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 140.00 | 44.50 | 48.70 | 46.60 | % | 0.33 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 145.00 | 49.50 | 53.60 | 51.55 | % | 0.36 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 150.00 | 54.50 | 58.60 | 56.55 | % | 0.38 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 155.00 | 59.50 | 63.80 | 61.65 | % | 0.40 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 160.00 | 64.50 | 68.80 | 66.65 | % | 0.42 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST | |||
| 165.00 | 69.50 | 73.80 | 71.65 | % | 0.43 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:45 PM EST |