Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $82.43 as of 5/1/2026 4:05:32 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 | 31.50 | 35.40 | 33.45 | % | 0.67 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 55.00 | 26.50 | 30.50 | 28.50 | % | 0.52 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:36 PM EST | |||
| 60.00 | 22.30 | 24.90 | 23.60 | % | 0.39 | 0 | 5 | 0.81 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:36 PM EST | |||
| 65.00 | 17.40 | 20.00 | 18.70 | % | 0.29 | 0 | 0 | 0.67 | 0.97 | 0.01 | -0.02 | 5/1/2026 3:59:36 PM EST | |||
| 70.00 | 13.00 | 15.00 | 14.00 | 13.08 | 0.00 | 0.00% | 0.20 | 0 | 38 | 0.52 | 0.91 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 3:59:36 PM EST |
| 75.00 | 8.40 | 10.40 | 9.40 | 8.30 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.43 | 0.83 | 0.02 | -0.03 | 4/30/2026 | 5/1/2026 3:59:36 PM EST |
| 80.00 | 5.10 | 5.70 | 5.40 | 5.67 | +0.84 | +17.40% | 0.07 | 10 | 35 | 0.28 | 0.69 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:36 PM EST |
| 85.00 | 2.20 | 2.40 | 2.30 | 2.40 | +0.15 | +6.67% | 0.03 | 3 | 118 | 0.26 | 0.44 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:36 PM EST |
| 90.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.10 | +13.34% | 0.01 | 5 | 209 | 0.25 | 0.20 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:36 PM EST |
| 95.00 | 0.20 | 0.50 | 0.35 | 0.37 | +0.07 | +23.34% | 0.00 | 27 | 880 | 0.26 | 0.08 | 0.02 | -0.01 | 5/1/2026 | 5/1/2026 3:59:36 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.06 | +42.86% | 0.00 | 6 | 259 | 0.29 | 0.03 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 3:59:36 PM EST |
| 105.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.38 | 0.01 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:36 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.30 | -66.67% | 0.00 | 4 | 129 | 0.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:36 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.52 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:36 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 23 | 0.64 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.84 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:36 PM EST |
| 130.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:36 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 150.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 160.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 165.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:36 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 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:36 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 10 | 0.70 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:36 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.58 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 5/1/2026 3:59:36 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.01 | -0.02 | 5/1/2026 3:59:36 PM EST | |||
| 70.00 | 0.20 | 0.50 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.34 | -0.09 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 3:59:36 PM EST |
| 75.00 | 0.65 | 0.90 | 0.78 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.31 | -0.17 | 0.02 | -0.03 | 4/30/2026 | 5/1/2026 3:59:36 PM EST |
| 80.00 | 1.75 | 1.90 | 1.83 | 1.75 | -0.35 | -16.67% | 0.02 | 1 | 227 | 0.27 | -0.31 | 0.04 | -0.04 | 5/1/2026 | 5/1/2026 3:59:36 PM EST |
| 85.00 | 3.70 | 4.30 | 4.00 | 4.59 | 0.00 | 0.00% | 0.05 | 0 | 168 | 0.24 | -0.56 | 0.06 | -0.03 | 4/30/2026 | 5/1/2026 3:59:36 PM EST |
| 90.00 | 7.00 | 7.80 | 7.40 | 9.50 | 0.00 | 0.00% | 0.08 | 0 | 93 | 0.24 | -0.80 | 0.04 | -0.02 | 4/29/2026 | 5/1/2026 3:59:36 PM EST |
| 95.00 | 11.00 | 12.70 | 11.85 | 13.40 | 0.00 | 0.00% | 0.12 | 0 | 66 | 0.40 | -0.92 | 0.02 | -0.01 | 4/29/2026 | 5/1/2026 3:59:36 PM EST |
| 100.00 | 14.90 | 17.90 | 16.40 | 13.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.52 | -0.97 | 0.01 | -0.01 | 4/28/2026 | 5/1/2026 3:59:36 PM EST |
| 105.00 | 20.40 | 23.80 | 22.10 | % | 0.21 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 110.00 | 25.00 | 28.80 | 26.90 | % | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 115.00 | 29.90 | 33.80 | 31.85 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 120.00 | 34.90 | 38.80 | 36.85 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 125.00 | 39.90 | 43.80 | 41.85 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 130.00 | 44.90 | 48.80 | 46.85 | % | 0.36 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 135.00 | 49.90 | 53.80 | 51.85 | % | 0.38 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 140.00 | 54.90 | 58.80 | 56.85 | % | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 145.00 | 59.90 | 63.80 | 61.85 | % | 0.43 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 150.00 | 64.90 | 68.80 | 66.85 | % | 0.45 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 155.00 | 69.90 | 73.80 | 71.85 | % | 0.46 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 160.00 | 74.90 | 78.80 | 76.85 | % | 0.48 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:36 PM EST | |||
| 165.00 | 79.90 | 83.80 | 81.85 | 83.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:36 PM EST |