Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $89.23 as of 7/10/2026 12:06:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 44.50 | 48.60 | 46.55 | % | 1.03 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 50.00 | 39.50 | 42.90 | 41.20 | % | 0.82 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 55.00 | 34.50 | 38.00 | 36.25 | % | 0.66 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 60.00 | 29.50 | 33.70 | 31.60 | % | 0.53 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 65.00 | 25.00 | 28.10 | 26.55 | % | 0.41 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 70.00 | 20.00 | 23.60 | 21.80 | 16.50 | 0.00 | 0.00% | 0.31 | 0 | 7 | 0.81 | 0.98 | 0.00 | -0.01 | 7/2/2026 | 7/10/2026 3:59:54 PM EST |
| 75.00 | 15.30 | 18.60 | 16.95 | 11.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.66 | 0.95 | 0.01 | -0.02 | 6/30/2026 | 7/10/2026 3:59:54 PM EST |
| 80.00 | 10.60 | 13.90 | 12.25 | 10.95 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.55 | 0.87 | 0.02 | -0.04 | 7/7/2026 | 7/10/2026 3:59:54 PM EST |
| 85.00 | 6.50 | 9.90 | 8.20 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.50 | 0.75 | 0.03 | -0.05 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 90.00 | 4.20 | 5.60 | 4.90 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.34 | 0.58 | 0.04 | -0.05 | 7/9/2026 | 7/10/2026 3:59:54 PM EST |
| 95.00 | 1.60 | 3.30 | 2.45 | 2.75 | +0.75 | +37.50% | 0.03 | 3 | 81 | 0.32 | 0.37 | 0.04 | -0.04 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 100.00 | 0.35 | 1.80 | 1.08 | 1.40 | +0.30 | +27.28% | 0.01 | 3 | 39 | 0.31 | 0.20 | 0.03 | -0.03 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.43 | 0.11 | 0.02 | -0.02 | 7/7/2026 | 7/10/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.05 | -0.17 | -77.28% | 0.01 | 1 | 1 | 0.49 | 0.05 | 0.01 | -0.01 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/10/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 1.45 | 0.73 | 0.27 | -0.03 | -10.00% | 0.01 | 2 | 9 | 0.74 | -0.02 | 0.00 | -0.01 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.38 | -0.17 | -30.91% | 0.01 | 2 | 85 | 0.57 | -0.05 | 0.01 | -0.02 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 80.00 | 0.10 | 1.50 | 0.80 | 0.85 | -0.60 | -41.38% | 0.01 | 1 | 27 | 0.35 | -0.13 | 0.02 | -0.04 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 85.00 | 0.85 | 3.20 | 2.03 | 1.96 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.38 | -0.25 | 0.03 | -0.05 | 7/7/2026 | 7/10/2026 3:59:54 PM EST |
| 90.00 | 2.00 | 4.60 | 3.30 | 3.58 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.33 | -0.42 | 0.04 | -0.05 | 7/7/2026 | 7/10/2026 3:59:54 PM EST |
| 95.00 | 4.90 | 7.80 | 6.35 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.33 | -0.63 | 0.04 | -0.04 | 7/2/2026 | 7/10/2026 3:59:54 PM EST |
| 100.00 | 8.30 | 11.10 | 9.70 | 9.57 | -3.13 | -24.65% | 0.10 | 2 | 2 | 0.43 | -0.80 | 0.03 | -0.03 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 105.00 | 12.60 | 15.40 | 14.00 | % | 0.13 | 0 | 0 | 0.52 | -0.89 | 0.02 | -0.02 | 7/10/2026 3:59:54 PM EST | |||
| 110.00 | 17.40 | 20.40 | 18.90 | % | 0.17 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 115.00 | 22.10 | 25.60 | 23.85 | % | 0.21 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 120.00 | 27.10 | 30.60 | 28.85 | % | 0.24 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 125.00 | 32.10 | 35.60 | 33.85 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 130.00 | 37.10 | 40.60 | 38.85 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST |