Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $92.64 as of 5/27/2025 3:47:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.40 | 46.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 55.00 | 37.50 | 41.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 60.00 | 32.50 | 36.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 65.00 | 27.50 | 31.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 70.00 | 22.70 | 26.70 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 75.00 | 17.70 | 21.80 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 80.00 | 13.00 | 17.10 | % | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 85.00 | 9.70 | 11.80 | % | 0 | 0 | 0.34 | 0.84 | 0.02 | -0.03 | 5/27/2025 2:58:54 PM EST | |||
| 90.00 | 4.80 | 8.10 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.70 | 0.03 | -0.04 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 95.00 | 3.20 | 3.60 | 3.60 | +0.50 | +16.13% | 8 | 19 | 0.26 | 0.50 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 100.00 | 1.40 | 1.60 | 1.58 | +0.28 | +21.54% | 11 | 155 | 0.25 | 0.29 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 105.00 | 0.00 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 90 | 0.25 | 0.13 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 110.00 | 0.05 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 7 | 0.24 | 0.05 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 2:58:54 PM EST |
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 120.00 | 0.00 | 0.50 | 0.42 | % | 2 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 125.00 | 0.00 | 1.05 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 130.00 | 0.00 | 1.00 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.00 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 60.00 | 0.00 | 1.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 65.00 | 0.00 | 1.10 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 70.00 | 0.00 | 1.20 | % | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 75.00 | 0.10 | 1.60 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.03 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:54 PM EST |
| 80.00 | 0.35 | 0.70 | 0.93 | % | 1 | 0 | 0.33 | -0.08 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 85.00 | 0.75 | 1.30 | 0.91 | -0.46 | -33.58% | 4 | 12 | 0.30 | -0.16 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 90.00 | 1.70 | 2.35 | 2.15 | -0.20 | -8.52% | 1 | 39 | 0.27 | -0.30 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 95.00 | 3.50 | 4.10 | 3.00 | -1.10 | -26.83% | 3 | 11 | 0.26 | -0.50 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 100.00 | 5.20 | 8.90 | 8.10 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.71 | 0.04 | -0.03 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 105.00 | 9.80 | 13.20 | % | 0 | 0 | 0.26 | -0.87 | 0.03 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 110.00 | 13.80 | 17.90 | % | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 115.00 | 18.70 | 22.90 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 120.00 | 23.80 | 27.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 125.00 | 28.80 | 32.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 130.00 | 33.70 | 37.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 135.00 | 38.70 | 42.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 140.00 | 43.70 | 47.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |