Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $94.96 as of 7/31/2026 2:11:51 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 | 47.10 | 51.20 | 49.15 | % | 1.09 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 50.00 | 42.20 | 46.20 | 44.20 | % | 0.88 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 55.00 | 37.30 | 41.30 | 39.30 | % | 0.71 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 60.00 | 32.30 | 36.40 | 34.35 | 30.50 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/31/2026 4:00:01 PM EST |
| 65.00 | 27.40 | 31.40 | 29.40 | 20.50 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.92 | 0.99 | 0.00 | -0.01 | 7/1/2026 | 7/31/2026 4:00:01 PM EST |
| 70.00 | 22.60 | 26.00 | 24.30 | 19.61 | 0.00 | 0.00% | 0.35 | 0 | 23 | 0.72 | 0.98 | 0.00 | -0.01 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 75.00 | 17.80 | 21.40 | 19.60 | 14.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.73 | 0.95 | 0.01 | -0.01 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 80.00 | 13.30 | 17.10 | 15.20 | 10.60 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.66 | 0.88 | 0.02 | -0.02 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 85.00 | 9.10 | 12.90 | 11.00 | 7.20 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.58 | 0.78 | 0.02 | -0.03 | 6/22/2026 | 7/31/2026 4:00:01 PM EST |
| 90.00 | 5.50 | 9.10 | 7.30 | 6.35 | +0.35 | +5.84% | 0.08 | 1 | 207 | 0.39 | 0.64 | 0.03 | -0.04 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 95.00 | 2.65 | 6.30 | 4.48 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 1,019 | 0.37 | 0.48 | 0.03 | -0.05 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 100.00 | 1.80 | 3.90 | 2.85 | 3.20 | 0.00 | 0.00% | 0.03 | 0 | 297 | 0.38 | 0.34 | 0.03 | -0.05 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 408 | 0.41 | 0.23 | 0.03 | -0.04 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 1.95 | 0.98 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.48 | 0.14 | 0.02 | -0.03 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.47 | 0.08 | 0.01 | -0.02 | 6/26/2026 | 7/31/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.63 | 0.04 | 0.01 | -0.01 | 4/28/2026 | 7/31/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 6 | 0.72 | 0.02 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.62 | 0.01 | 0.00 | 0.00 | 7/10/2026 | 7/31/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/31/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 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 | 1.69 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/31/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/31/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 1.25 | 0.63 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.84 | -0.01 | 0.00 | -0.01 | 7/22/2026 | 7/31/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.72 | -0.02 | 0.00 | -0.01 | 7/10/2026 | 7/31/2026 4:00:01 PM EST |
| 75.00 | 0.15 | 0.75 | 0.45 | 0.50 | -0.10 | -16.67% | 0.01 | 4 | 157 | 0.41 | -0.05 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 80.00 | 0.35 | 1.60 | 0.98 | 1.15 | -0.05 | -4.17% | 0.01 | 1 | 171 | 0.39 | -0.12 | 0.02 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 85.00 | 0.40 | 3.80 | 2.10 | 2.33 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.39 | -0.22 | 0.02 | -0.03 | 7/27/2026 | 7/31/2026 4:00:01 PM EST |
| 90.00 | 1.80 | 4.50 | 3.15 | 2.93 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.35 | -0.36 | 0.03 | -0.04 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 95.00 | 3.70 | 7.40 | 5.55 | 4.69 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.36 | -0.52 | 0.03 | -0.05 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 100.00 | 6.70 | 10.30 | 8.50 | 15.82 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.33 | -0.66 | 0.03 | -0.05 | 5/13/2026 | 7/31/2026 4:00:01 PM EST |
| 105.00 | 10.10 | 13.60 | 11.85 | 18.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.51 | -0.77 | 0.03 | -0.04 | 3/30/2026 | 7/31/2026 4:00:01 PM EST |
| 110.00 | 14.50 | 18.20 | 16.35 | % | 0.15 | 0 | 0 | 0.57 | -0.86 | 0.02 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 115.00 | 19.10 | 23.10 | 21.10 | % | 0.18 | 0 | 0 | 0.65 | -0.92 | 0.01 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 120.00 | 23.90 | 27.90 | 25.90 | % | 0.22 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 125.00 | 28.90 | 32.90 | 30.90 | % | 0.25 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 130.00 | 33.90 | 37.90 | 35.90 | % | 0.28 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 135.00 | 38.90 | 42.90 | 40.90 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 140.00 | 43.90 | 47.90 | 45.90 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 145.00 | 48.90 | 52.90 | 50.90 | % | 0.35 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 150.00 | 53.90 | 57.90 | 55.90 | % | 0.37 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 155.00 | 58.90 | 62.90 | 60.90 | % | 0.39 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST |