Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $87.07 as of 1/30/2026 9:00:15 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 | 35.30 | 39.40 | 37.35 | % | 0.75 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 55.00 | 30.40 | 34.30 | 32.35 | % | 0.59 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 60.00 | 25.40 | 29.50 | 27.45 | 31.60 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 20.50 | 24.40 | 22.45 | % | 0.35 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 70.00 | 15.70 | 18.30 | 17.00 | 20.20 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.54 | 0.97 | 0.01 | -0.01 | 12/19/2025 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 11.90 | 13.70 | 12.80 | 14.12 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.47 | 0.90 | 0.02 | -0.03 | 1/16/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 8.60 | 9.10 | 8.85 | 10.40 | 0.00 | 0.00% | 0.11 | 0 | 86 | 0.34 | 0.79 | 0.03 | -0.04 | 1/13/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 5.20 | 5.80 | 5.50 | 5.30 | +0.39 | +7.95% | 0.06 | 3 | 91 | 0.33 | 0.62 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 2.45 | 3.20 | 2.83 | 2.83 | +0.43 | +17.92% | 0.03 | 3 | 248 | 0.31 | 0.42 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 1.05 | 1.60 | 1.33 | 1.30 | -0.20 | -13.34% | 0.01 | 7 | 241 | 0.30 | 0.25 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 0.40 | 0.90 | 0.65 | 0.65 | -0.02 | -2.99% | 0.01 | 2 | 938 | 0.31 | 0.13 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 0.20 | 0.75 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.35 | 0.06 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.48 | 0.03 | 0.01 | -0.01 | 1/8/2026 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.71 | 0.01 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.60 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.58 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.66 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 1/30/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 1/30/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 1/30/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 1/30/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/30/2026 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 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | -0.01 | 0.00 | -0.01 | 10/21/2025 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.39 | -0.03 | 0.01 | -0.01 | 11/17/2025 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 0.50 | 0.70 | 0.60 | 0.80 | -0.15 | -15.79% | 0.01 | 2,501 | 181 | 0.34 | -0.10 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 1.20 | 1.70 | 1.45 | 1.40 | -0.60 | -30.00% | 0.02 | 6 | 122 | 0.34 | -0.21 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 2.55 | 3.10 | 2.83 | 3.70 | -0.50 | -11.91% | 0.03 | 1 | 3,641 | 0.30 | -0.38 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 5.00 | 6.10 | 5.55 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 102 | 0.32 | -0.58 | 0.04 | -0.04 | 1/26/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 8.80 | 9.50 | 9.15 | 9.77 | 0.00 | 0.00% | 0.10 | 0 | 77 | 0.32 | -0.75 | 0.03 | -0.03 | 1/28/2026 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 13.10 | 14.60 | 13.85 | 7.56 | 0.00 | 0.00% | 0.14 | 0 | 58 | 0.36 | -0.87 | 0.02 | -0.02 | 1/8/2026 | 1/30/2026 3:59:56 PM EST |
| 105.00 | 17.70 | 19.50 | 18.60 | 17.70 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.55 | -0.94 | 0.01 | -0.01 | 11/5/2025 | 1/30/2026 3:59:56 PM EST |
| 110.00 | 21.30 | 25.10 | 23.20 | 12.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 11/4/2025 | 1/30/2026 3:59:56 PM EST |
| 115.00 | 26.00 | 30.10 | 28.05 | % | 0.24 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 120.00 | 31.00 | 35.10 | 33.05 | 21.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 1/30/2026 3:59:56 PM EST |
| 125.00 | 36.00 | 40.10 | 38.05 | % | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 130.00 | 41.00 | 45.10 | 43.05 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 135.00 | 46.00 | 50.10 | 48.05 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 140.00 | 51.00 | 55.10 | 53.05 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 145.00 | 56.00 | 60.10 | 58.05 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 150.00 | 61.00 | 65.10 | 63.05 | % | 0.42 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 155.00 | 66.00 | 70.10 | 68.05 | % | 0.44 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 160.00 | 71.00 | 75.10 | 73.05 | % | 0.46 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 165.00 | 76.00 | 80.10 | 78.05 | % | 0.47 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |