Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $91.22 as of 6/20/2025 9:39:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.30 | 43.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 55.00 | 34.40 | 38.40 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 60.00 | 29.50 | 33.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 65.00 | 24.60 | 28.60 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 70.00 | 19.80 | 23.90 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 75.00 | 15.10 | 19.20 | % | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 80.00 | 10.60 | 14.60 | % | 0 | 0 | 0.57 | 0.85 | 0.02 | -0.03 | 6/20/2025 3:59:50 PM EST | |||
| 85.00 | 8.00 | 8.80 | % | 0 | 0 | 0.31 | 0.74 | 0.03 | -0.04 | 6/20/2025 3:59:50 PM EST | |||
| 90.00 | 4.50 | 5.50 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.58 | 0.04 | -0.04 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 95.00 | 2.05 | 3.10 | 2.60 | % | 4 | 0 | 0.28 | 0.39 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST | |
| 100.00 | 0.90 | 1.65 | 1.14 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.22 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 105.00 | 0.30 | 0.85 | % | 0 | 0 | 0.37 | 0.11 | 0.02 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.90 | % | 0 | 0 | 0.40 | 0.04 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.02 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.45 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.65 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.65 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 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 | 0.65 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 1.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.80 | % | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 1.85 | % | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 75.00 | 0.35 | 2.05 | % | 0 | 0 | 0.59 | -0.06 | 0.01 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 80.00 | 0.70 | 1.20 | 1.11 | -0.12 | -9.76% | 1 | 2 | 0.32 | -0.15 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 85.00 | 1.45 | 2.20 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.26 | 0.03 | -0.04 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 90.00 | 3.60 | 3.90 | 3.70 | -0.30 | -7.50% | 10 | 1 | 0.32 | -0.42 | 0.04 | -0.04 | 6/20/2025 | 6/20/2025 3:59:50 PM EST |
| 95.00 | 5.50 | 6.50 | 6.71 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.61 | 0.04 | -0.04 | 6/18/2025 | 6/20/2025 3:59:50 PM EST |
| 100.00 | 8.20 | 11.70 | % | 0 | 0 | 0.45 | -0.78 | 0.03 | -0.03 | 6/20/2025 3:59:50 PM EST | |||
| 105.00 | 12.20 | 16.10 | % | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.02 | 6/20/2025 3:59:50 PM EST | |||
| 110.00 | 17.00 | 20.30 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 6/20/2025 3:59:50 PM EST | |||
| 115.00 | 21.90 | 25.00 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 120.00 | 27.20 | 31.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 125.00 | 32.00 | 36.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 130.00 | 36.90 | 41.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST | |||
| 135.00 | 42.10 | 46.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:50 PM EST |