Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $112.26 as of 3/28/2025 9:25:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 50.70 | 54.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 46.20 | 49.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 40.80 | 44.40 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 35.80 | 39.60 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 30.90 | 34.70 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 26.00 | 29.90 | % | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 21.30 | 25.10 | % | 0 | 0 | 0.70 | 0.91 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 16.60 | 20.40 | % | 0 | 0 | 0.61 | 0.84 | 0.01 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 12.60 | 14.80 | 15.58 | +3.58 | +29.84% | 4 | 4 | 0.43 | 0.79 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 105.00 | 9.40 | 10.00 | 11.60 | % | 4 | 0 | 0.31 | 0.73 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 110.00 | 5.80 | 6.50 | 6.19 | +0.16 | +2.66% | 16 | 16 | 0.29 | 0.61 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 3.50 | 4.20 | 3.65 | +0.30 | +8.96% | 4 | 29 | 0.29 | 0.44 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 1.60 | 2.05 | 1.88 | +0.28 | +17.50% | 1 | 50 | 0.27 | 0.30 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 125.00 | 0.50 | 1.80 | 0.78 | % | 5 | 0 | 0.28 | 0.22 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 130.00 | 0.00 | 2.35 | % | 0 | 0 | 0.47 | 0.13 | 0.02 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.20 | % | 0 | 0 | 0.52 | 0.08 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.05 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.03 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.00 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.20 | % | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.30 | % | 0 | 0 | 0.78 | -0.04 | 0.00 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 90.00 | 0.15 | 0.60 | % | 0 | 0 | 0.48 | -0.09 | 0.01 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 95.00 | 0.30 | 1.05 | % | 0 | 0 | 0.34 | -0.16 | 0.01 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 100.00 | 0.50 | 1.90 | % | 0 | 0 | 0.32 | -0.21 | 0.02 | -0.06 | 3/28/2025 3:59:58 PM EST | |||
| 105.00 | 1.80 | 3.60 | 1.89 | -0.36 | -16.00% | 8 | 22 | 0.36 | -0.27 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 110.00 | 3.00 | 4.80 | 3.00 | -0.30 | -9.10% | 2 | 12 | 0.32 | -0.39 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 115.00 | 4.20 | 6.10 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.56 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 120.00 | 7.00 | 10.90 | % | 0 | 0 | 0.39 | -0.70 | 0.03 | -0.05 | 3/28/2025 3:59:58 PM EST | |||
| 125.00 | 11.40 | 15.00 | % | 0 | 0 | 0.43 | -0.78 | 0.02 | -0.04 | 3/28/2025 3:59:58 PM EST | |||
| 130.00 | 15.90 | 19.70 | % | 0 | 0 | 0.48 | -0.87 | 0.02 | -0.03 | 3/28/2025 3:59:58 PM EST | |||
| 135.00 | 21.00 | 24.70 | % | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 140.00 | 25.90 | 29.70 | % | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 145.00 | 30.90 | 34.70 | % | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 150.00 | 35.90 | 39.70 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 155.00 | 40.90 | 44.70 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 160.00 | 45.90 | 49.70 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 165.00 | 50.90 | 54.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |