Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $104.47 as of 9/6/2024 3:18:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.70 | 51.30 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 60.00 | 43.20 | 46.30 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 65.00 | 38.10 | 42.20 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 70.00 | 33.10 | 37.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 75.00 | 28.20 | 32.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 80.00 | 23.40 | 27.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 85.00 | 18.10 | 20.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 90.00 | 13.30 | 15.50 | 16.50 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.99 | 0.00 | -0.02 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 8.50 | 10.50 | % | 0 | 0 | 0.40 | 0.95 | 0.02 | -0.04 | 9/6/2024 3:59:54 PM EST | |||
| 100.00 | 3.60 | 7.40 | 5.90 | +0.50 | +9.26% | 8 | 19 | 0.30 | 0.82 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 105.00 | 1.95 | 2.15 | 2.05 | -0.20 | -8.89% | 441 | 120 | 0.25 | 0.51 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 110.00 | 0.40 | 0.55 | 0.40 | -0.15 | -27.28% | 504 | 496 | 0.24 | 0.16 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 115.00 | 0.00 | 1.30 | 0.10 | -0.04 | -28.58% | 75 | 978 | 0.54 | 0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 120.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 727 | 0.58 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 797 | 0.41 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 130.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 122 | 0.49 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 135.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 75 | 0.79 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 118 | 0.63 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 145.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 63 | 0.70 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 150.00 | 0.00 | 1.00 | 0.47 | 0.00 | 0.00% | 0 | 105 | 1.25 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:54 PM EST |
| 155.00 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 64 | 1.34 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 9/6/2024 3:59:54 PM EST |
| 160.00 | 0.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 9/6/2024 3:59:54 PM EST |
| 165.00 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 9/6/2024 3:59:54 PM EST |
| 170.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 9/6/2024 3:59:54 PM EST |
| 175.00 | 0.00 | 1.00 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 180.00 | 0.00 | 1.00 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.00 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 190.00 | 0.00 | 1.00 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | -0.01 | 7/15/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:54 PM EST |
| 90.00 | 0.05 | 0.40 | 0.24 | +0.14 | +140.00% | 1 | 21 | 0.48 | -0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 0.15 | 0.25 | 0.35 | +0.05 | +16.67% | 1 | 355 | 0.34 | -0.05 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 100.00 | 0.50 | 0.65 | 0.50 | -0.35 | -41.18% | 62 | 6,103 | 0.28 | -0.18 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 105.00 | 1.90 | 2.10 | 1.95 | -0.52 | -21.06% | 325 | 813 | 0.24 | -0.49 | 0.08 | -0.08 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 110.00 | 5.40 | 6.30 | 5.40 | +0.40 | +8.00% | 89 | 1,695 | 0.32 | -0.84 | 0.05 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 115.00 | 9.80 | 11.80 | 10.50 | +1.07 | +11.35% | 4 | 1,176 | 0.34 | -0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 120.00 | 14.80 | 17.10 | 8.00 | 0.00 | 0.00% | 0 | 7 | 0.49 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:54 PM EST |
| 125.00 | 19.40 | 21.50 | 10.70 | 0.00 | 0.00% | 0 | 2 | 0.60 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 130.00 | 23.80 | 25.80 | 15.70 | 0.00 | 0.00% | 0 | 3 | 0.85 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 135.00 | 28.00 | 32.00 | 20.43 | 0.00 | 0.00% | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 140.00 | 34.30 | 37.00 | 25.45 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:54 PM EST |
| 145.00 | 38.50 | 42.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 150.00 | 42.90 | 46.40 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 155.00 | 47.90 | 52.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 160.00 | 53.10 | 57.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 165.00 | 57.90 | 62.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 170.00 | 63.10 | 67.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 175.00 | 67.90 | 72.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 180.00 | 72.90 | 77.00 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 185.00 | 77.90 | 82.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 190.00 | 82.90 | 87.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST |