Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $109.27 as of 11/20/2024 8:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 52.60 | 56.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 60.00 | 47.60 | 51.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 65.00 | 42.60 | 46.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 70.00 | 37.70 | 41.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 75.00 | 32.70 | 36.60 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 80.00 | 28.40 | 31.70 | 23.00 | 0.00 | 0.00% | 0 | 3 | 1.03 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:07 PM EST |
| 85.00 | 23.50 | 26.40 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 90.00 | 19.30 | 21.30 | 23.00 | 0.00 | 0.00% | 0 | 4 | 0.68 | 0.99 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 95.00 | 13.80 | 15.70 | 15.35 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.97 | 0.01 | -0.03 | 9/27/2024 | 11/20/2024 4:00:07 PM EST |
| 100.00 | 9.80 | 10.70 | 10.11 | -0.18 | -1.75% | 1 | 18 | 0.24 | 0.90 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 105.00 | 5.40 | 5.80 | 7.10 | 0.00 | 0.00% | 0 | 164 | 0.19 | 0.77 | 0.04 | -0.05 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 110.00 | 2.10 | 2.30 | 2.20 | -1.37 | -38.38% | 83 | 426 | 0.18 | 0.51 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 115.00 | 0.55 | 0.65 | 0.61 | -0.49 | -44.55% | 34 | 322 | 0.18 | 0.23 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 120.00 | 0.05 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 814 | 0.26 | 0.07 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 125.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 85 | 0.29 | 0.02 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 130.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 226 | 0.37 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:07 PM EST |
| 135.00 | 0.00 | 1.00 | 0.77 | 0.00 | 0.00% | 0 | 14 | 0.57 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 4:00:07 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 4:00:07 PM EST |
| 145.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 4:00:07 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 4:00:07 PM EST |
| 160.00 | 0.00 | 1.00 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 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 | 0.20 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.97 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 4:00:07 PM EST |
| 85.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 90.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 255 | 0.45 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 95.00 | 0.05 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 328 | 0.36 | -0.03 | 0.01 | -0.03 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 100.00 | 0.20 | 0.40 | 0.30 | +0.05 | +20.00% | 1 | 199 | 0.24 | -0.10 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 105.00 | 0.75 | 0.95 | 0.75 | +0.09 | +13.64% | 37 | 207 | 0.21 | -0.23 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 110.00 | 2.30 | 2.70 | 2.45 | +0.45 | +22.50% | 38 | 379 | 0.18 | -0.49 | 0.07 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 115.00 | 5.80 | 6.20 | 5.40 | +2.41 | +80.61% | 10 | 138 | 0.19 | -0.77 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 120.00 | 10.00 | 11.70 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.93 | 0.02 | -0.02 | 8/30/2024 | 11/20/2024 4:00:07 PM EST |
| 125.00 | 14.50 | 16.70 | 18.00 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 9/25/2024 | 11/20/2024 4:00:07 PM EST |
| 130.00 | 19.20 | 21.70 | 23.49 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 4:00:07 PM EST |
| 135.00 | 23.60 | 27.40 | 17.20 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 4:00:07 PM EST |
| 140.00 | 28.60 | 32.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 33.60 | 37.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 150.00 | 38.80 | 42.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 155.00 | 43.60 | 47.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 160.00 | 48.60 | 52.70 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 165.00 | 53.60 | 57.70 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 170.00 | 58.60 | 62.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 175.00 | 63.60 | 67.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 68.60 | 72.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |