Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $82.83 as of 5/6/2026 8:13:39 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 | 32.00 | 34.80 | 33.40 | % | 0.67 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 55.00 | 27.40 | 29.80 | 28.60 | % | 0.52 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 60.00 | 22.30 | 24.80 | 23.55 | % | 0.39 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 65.00 | 17.30 | 19.20 | 18.25 | % | 0.28 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 70.00 | 12.40 | 14.60 | 13.50 | 11.40 | 0.00 | 0.00% | 0.19 | 0 | 60 | 1.19 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 75.00 | 7.70 | 9.90 | 8.80 | % | 0.12 | 0 | 0 | 0.95 | 0.96 | 0.02 | -0.03 | 5/6/2026 3:59:58 PM EST | |||
| 80.00 | 3.00 | 4.60 | 3.80 | 3.91 | +0.31 | +8.62% | 0.05 | 16 | 27 | 0.52 | 0.78 | 0.07 | -0.08 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 85.00 | 0.60 | 0.95 | 0.78 | 0.95 | +0.05 | +5.56% | 0.01 | 157 | 631 | 0.30 | 0.31 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.41 | 0.03 | 0.02 | -0.02 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.42 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 245 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 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 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 75.00 | 0.05 | 0.35 | 0.20 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.44 | -0.04 | 0.02 | -0.03 | 4/30/2026 | 5/6/2026 3:59:58 PM EST |
| 80.00 | 0.30 | 0.70 | 0.50 | 0.56 | +0.06 | +12.00% | 0.01 | 114 | 235 | 0.31 | -0.22 | 0.07 | -0.08 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 85.00 | 2.35 | 2.85 | 2.60 | 2.61 | -0.60 | -18.70% | 0.03 | 15 | 108 | 0.27 | -0.69 | 0.10 | -0.08 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 90.00 | 5.30 | 7.60 | 6.45 | 6.77 | -1.13 | -14.31% | 0.07 | 4 | 87 | 0.57 | -0.97 | 0.02 | -0.02 | 5/6/2026 | 5/6/2026 3:59:58 PM EST |
| 95.00 | 10.50 | 12.80 | 11.65 | 14.60 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:58 PM EST |
| 100.00 | 15.30 | 17.90 | 16.60 | 9.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:58 PM EST |
| 105.00 | 20.30 | 22.70 | 21.50 | 10.22 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:58 PM EST |
| 110.00 | 25.30 | 27.60 | 26.45 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 115.00 | 30.30 | 32.90 | 31.60 | % | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 120.00 | 35.30 | 37.60 | 36.45 | % | 0.30 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 125.00 | 40.30 | 42.80 | 41.55 | % | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 130.00 | 45.30 | 47.70 | 46.50 | % | 0.36 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 135.00 | 50.30 | 52.90 | 51.60 | % | 0.38 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST | |||
| 140.00 | 55.30 | 58.80 | 57.05 | % | 0.41 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:58 PM EST |