Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $107.80 as of 2/4/2025 10:47:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 50.80 | 55.20 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 60.00 | 45.90 | 50.20 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 65.00 | 40.90 | 45.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 70.00 | 36.00 | 40.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 75.00 | 31.00 | 35.40 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 80.00 | 26.00 | 30.90 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 85.00 | 21.60 | 24.90 | 21.70 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.02 | 12/19/2024 | 2/4/2025 4:00:09 PM EST |
| 90.00 | 16.80 | 20.30 | 15.73 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.96 | 0.01 | -0.02 | 1/14/2025 | 2/4/2025 4:00:09 PM EST |
| 95.00 | 12.10 | 14.60 | 11.46 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.91 | 0.01 | -0.03 | 1/3/2025 | 2/4/2025 4:00:09 PM EST |
| 100.00 | 7.70 | 9.80 | 12.90 | 0.00 | 0.00% | 0 | 89 | 0.30 | 0.81 | 0.03 | -0.04 | 1/29/2025 | 2/4/2025 4:00:09 PM EST |
| 105.00 | 5.50 | 6.10 | 5.85 | -1.81 | -23.63% | 1 | 51 | 0.26 | 0.66 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 110.00 | 2.55 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 621 | 0.29 | 0.45 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 115.00 | 1.00 | 1.70 | 1.35 | 0.00 | 0.00% | 0 | 888 | 0.24 | 0.25 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 120.00 | 0.25 | 1.25 | 0.40 | -0.12 | -23.08% | 2 | 204 | 0.26 | 0.12 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 125.00 | 0.00 | 2.25 | 0.75 | 0.00 | 0.00% | 0 | 99 | 0.49 | 0.04 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 130.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.01 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:09 PM EST |
| 135.00 | 0.00 | 0.90 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 4:00:09 PM EST |
| 140.00 | 0.00 | 2.15 | 0.43 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 2/4/2025 4:00:09 PM EST |
| 145.00 | 0.00 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 4:00:09 PM EST |
| 150.00 | 0.00 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 4:00:09 PM EST |
| 155.00 | 0.00 | 0.45 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 160.00 | 0.00 | 0.45 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 2/4/2025 4:00:09 PM EST |
| 60.00 | 0.00 | 0.45 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 2/4/2025 4:00:09 PM EST |
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 80.00 | 0.00 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 2/4/2025 4:00:09 PM EST |
| 85.00 | 0.05 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.01 | 0.00 | -0.02 | 12/30/2024 | 2/4/2025 4:00:09 PM EST |
| 90.00 | 0.10 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 56 | 0.37 | -0.04 | 0.01 | -0.02 | 1/16/2025 | 2/4/2025 4:00:09 PM EST |
| 95.00 | 0.50 | 1.00 | 0.58 | 0.00 | 0.00% | 0 | 76 | 0.33 | -0.09 | 0.01 | -0.03 | 1/17/2025 | 2/4/2025 4:00:09 PM EST |
| 100.00 | 0.90 | 1.25 | 1.11 | 0.00 | 0.00% | 0 | 252 | 0.27 | -0.19 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 105.00 | 1.95 | 2.55 | 2.45 | 0.00 | 0.00% | 0 | 1,584 | 0.25 | -0.34 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 110.00 | 4.20 | 5.00 | 4.30 | -0.20 | -4.45% | 2 | 209 | 0.24 | -0.55 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 115.00 | 5.90 | 9.80 | 7.80 | -3.20 | -29.10% | 1 | 25 | 0.38 | -0.75 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 120.00 | 10.40 | 13.10 | 10.85 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.88 | 0.02 | -0.02 | 12/9/2024 | 2/4/2025 4:00:09 PM EST |
| 125.00 | 15.00 | 18.00 | 15.30 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 11/13/2024 | 2/4/2025 4:00:09 PM EST |
| 130.00 | 20.30 | 23.50 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 135.00 | 25.00 | 28.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 140.00 | 30.00 | 34.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 145.00 | 35.00 | 39.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 150.00 | 40.00 | 44.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 155.00 | 45.00 | 49.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 160.00 | 50.00 | 54.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST |