Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $95.98 as of 7/29/2025 2:50:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 39.60 | 42.30 | 40.95 | % | 0.74 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 60.00 | 34.60 | 37.70 | 36.15 | % | 0.60 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 65.00 | 29.40 | 32.80 | 31.10 | % | 0.48 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:59:08 PM EST | |||
| 70.00 | 24.90 | 27.80 | 26.35 | 22.30 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.84 | 0.99 | 0.00 | -0.01 | 6/20/2025 | 7/29/2025 1:59:08 PM EST |
| 75.00 | 20.60 | 21.10 | 20.85 | 21.43 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.44 | 0.96 | 0.01 | -0.02 | 6/11/2025 | 7/29/2025 1:59:08 PM EST |
| 80.00 | 15.70 | 17.80 | 16.75 | 31.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.57 | 0.92 | 0.01 | -0.03 | 4/4/2025 | 7/29/2025 1:59:08 PM EST |
| 85.00 | 10.90 | 13.30 | 12.10 | 13.64 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.33 | 0.85 | 0.02 | -0.04 | 7/25/2025 | 7/29/2025 1:59:08 PM EST |
| 90.00 | 7.40 | 8.10 | 7.75 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.30 | 0.73 | 0.03 | -0.04 | 7/23/2025 | 7/29/2025 1:59:08 PM EST |
| 95.00 | 4.20 | 4.70 | 4.45 | 5.02 | -0.03 | -0.60% | 0.05 | 1 | 105 | 0.27 | 0.56 | 0.04 | -0.05 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 100.00 | 2.15 | 2.40 | 2.28 | 2.63 | 0.00 | 0.00% | 0.02 | 0 | 1,022 | 0.28 | 0.36 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:59:08 PM EST |
| 105.00 | 0.70 | 1.30 | 1.00 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.26 | 0.20 | 0.03 | -0.03 | 7/23/2025 | 7/29/2025 1:59:08 PM EST |
| 110.00 | 0.15 | 0.40 | 0.28 | 0.40 | -0.10 | -20.00% | 0.00 | 10 | 190 | 0.24 | 0.10 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.38 | 0.04 | 0.01 | -0.01 | 7/11/2025 | 7/29/2025 1:59:08 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.35 | 0.02 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:59:08 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.40 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:08 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.44 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:08 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.49 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:59:08 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.65 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 7/29/2025 1:59:08 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:59:08 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 160.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 1:59:08 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:59:08 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | -0.01 | 2/7/2025 | 7/29/2025 1:59:08 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.53 | -0.01 | 0.00 | -0.01 | 5/20/2025 | 7/29/2025 1:59:08 PM EST |
| 75.00 | 0.20 | 0.50 | 0.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.42 | -0.04 | 0.01 | -0.02 | 7/17/2025 | 7/29/2025 1:59:08 PM EST |
| 80.00 | 0.40 | 0.50 | 0.45 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.35 | -0.08 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 1:59:08 PM EST |
| 85.00 | 0.85 | 1.10 | 0.98 | 0.85 | 0.00 | 0.00% | 0.01 | 4 | 163 | 0.33 | -0.15 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 90.00 | 1.75 | 2.15 | 1.95 | 1.70 | +0.15 | +9.68% | 0.02 | 5 | 160 | 0.30 | -0.27 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 95.00 | 3.60 | 3.90 | 3.75 | 3.48 | +0.53 | +17.97% | 0.04 | 4 | 268 | 0.29 | -0.44 | 0.04 | -0.05 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 100.00 | 6.30 | 6.80 | 6.55 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 229 | 0.28 | -0.64 | 0.04 | -0.04 | 7/16/2025 | 7/29/2025 1:59:08 PM EST |
| 105.00 | 8.80 | 10.60 | 9.70 | 14.20 | 0.00 | 0.00% | 0.09 | 0 | 64 | 0.30 | -0.80 | 0.03 | -0.03 | 5/6/2025 | 7/29/2025 1:59:08 PM EST |
| 110.00 | 13.40 | 15.70 | 14.55 | 19.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.39 | -0.90 | 0.02 | -0.02 | 6/3/2025 | 7/29/2025 1:59:08 PM EST |
| 115.00 | 18.00 | 20.70 | 19.35 | 8.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.46 | -0.96 | 0.01 | -0.01 | 4/3/2025 | 7/29/2025 1:59:08 PM EST |
| 120.00 | 23.00 | 25.70 | 24.35 | 10.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.53 | -0.98 | 0.00 | 0.00 | 4/2/2025 | 7/29/2025 1:59:08 PM EST |
| 125.00 | 27.80 | 30.30 | 29.05 | % | 0.23 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 130.00 | 33.60 | 36.20 | 34.90 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 135.00 | 38.30 | 41.20 | 39.75 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 140.00 | 42.80 | 46.20 | 44.50 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 145.00 | 48.20 | 50.80 | 49.50 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 150.00 | 53.00 | 56.20 | 54.60 | % | 0.36 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 155.00 | 58.20 | 61.20 | 59.70 | % | 0.39 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 160.00 | 62.90 | 66.20 | 64.55 | % | 0.40 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST | |||
| 165.00 | 67.80 | 71.20 | 69.50 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:08 PM EST |