Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $90.48 as of 5/5/2025 9:36:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 34.60 | 37.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 29.80 | 32.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 24.70 | 27.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 19.60 | 22.80 | % | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 14.50 | 17.60 | % | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 10.30 | 13.10 | 31.15 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.86 | 0.02 | -0.03 | 3/25/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 7.20 | 7.90 | 7.30 | -20.83 | -74.05% | 31 | 3 | 0.33 | 0.75 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 3.80 | 4.40 | 3.90 | -18.20 | -82.36% | 236 | 6 | 0.28 | 0.56 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 1.50 | 2.25 | 1.75 | -7.25 | -80.56% | 278 | 12 | 0.26 | 0.34 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.50 | 0.75 | 0.56 | -5.73 | -91.10% | 108 | 242 | 0.24 | 0.16 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.10 | 0.60 | 0.40 | -2.93 | -87.99% | 116 | 1,679 | 0.27 | 0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.85 | 0.15 | -1.80 | -92.31% | 56 | 700 | 0.41 | 0.02 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.00 | 0.10 | -0.69 | -87.35% | 99 | 380 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.10 | 0.72 | +0.51 | +242.86% | 2 | 804 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.35 | 0.36 | +0.07 | +24.14% | 5 | 96 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 35 | 0.67 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.70 | 0.42 | 0.00 | 0.00% | 0 | 41 | 0.72 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 1.10 | 0.22 | 0.00 | 0.00% | 0 | 27 | 0.82 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.00 | 0.36 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 1.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 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 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 25 | 0.96 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.45 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.90 | 0.11 | % | 1 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 70.00 | 0.15 | 0.55 | % | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 0.35 | 0.50 | 0.35 | -0.20 | -36.37% | 4 | 15 | 0.37 | -0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.55 | 0.75 | 0.68 | +0.18 | +36.00% | 39 | 33 | 0.32 | -0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 1.25 | 1.50 | 1.50 | +1.00 | +200.00% | 83 | 370 | 0.28 | -0.25 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 2.80 | 3.20 | 2.91 | +1.76 | +153.05% | 68 | 128 | 0.27 | -0.44 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 5.60 | 5.90 | 6.00 | +4.25 | +242.86% | 25 | 276 | 0.25 | -0.66 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 8.70 | 10.60 | 10.12 | +6.82 | +206.67% | 19 | 529 | 0.38 | -0.84 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 12.90 | 15.90 | 12.30 | +7.00 | +132.08% | 2 | 256 | 0.56 | -0.93 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 17.90 | 21.60 | 18.98 | +6.13 | +47.71% | 1 | 135 | 0.61 | -0.98 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 22.90 | 25.80 | 12.60 | 0.00 | 0.00% | 0 | 80 | 0.59 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 27.90 | 30.90 | 11.02 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 32.90 | 36.60 | 20.00 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 38.00 | 41.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 135.00 | 42.90 | 46.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 140.00 | 47.90 | 51.60 | 32.10 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 52.90 | 56.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 150.00 | 58.00 | 61.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 155.00 | 62.90 | 66.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 160.00 | 67.90 | 71.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 165.00 | 72.90 | 76.60 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 170.00 | 77.90 | 81.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 175.00 | 82.90 | 86.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 180.00 | 87.90 | 91.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 185.00 | 92.90 | 96.60 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 190.00 | 97.90 | 101.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 195.00 | 102.90 | 106.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |