Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $93.34 as of 5/30/2025 6:09:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 35.50 | 39.40 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 60.00 | 30.50 | 34.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 65.00 | 25.50 | 29.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 70.00 | 20.60 | 24.50 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 75.00 | 15.60 | 19.60 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 80.00 | 10.80 | 14.70 | 12.82 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.96 | 0.01 | -0.02 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 85.00 | 6.10 | 9.90 | 11.40 | 0.00 | 0.00% | 0 | 36 | 0.38 | 0.87 | 0.03 | -0.04 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 90.00 | 3.30 | 4.20 | 3.95 | -0.40 | -9.20% | 2 | 152 | 0.28 | 0.66 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 95.00 | 1.10 | 1.80 | 1.45 | -0.20 | -12.13% | 2 | 349 | 0.29 | 0.33 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 100.00 | 0.15 | 0.45 | 0.35 | -0.01 | -2.78% | 47 | 1,232 | 0.26 | 0.10 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.40 | 0.05 | -0.15 | -75.00% | 6 | 1,662 | 0.35 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.80 | 0.04 | 0.00 | 0.00% | 0 | 676 | 0.60 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 0.05 | -0.10 | -66.67% | 1 | 289 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 795 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 96 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.25 | 0.17 | 0.00 | 0.00% | 0 | 34 | 1.08 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.70 | 0.42 | 0.00 | 0.00% | 0 | 41 | 1.01 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 2.15 | 0.22 | 0.00 | 0.00% | 0 | 27 | 1.25 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 5/30/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/30/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/30/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 8 | 1.53 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/30/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 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 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 25 | 1.68 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.07 | -0.03 | -30.00% | 50 | 23 | 0.45 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 76 | 0.36 | -0.04 | 0.01 | -0.02 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 85.00 | 0.40 | 0.55 | 0.40 | -0.05 | -11.12% | 16 | 505 | 0.32 | -0.13 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 90.00 | 1.25 | 1.50 | 1.40 | +0.15 | +12.00% | 10 | 1,194 | 0.27 | -0.34 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 95.00 | 3.60 | 4.00 | 3.30 | 0.00 | 0.00% | 0 | 649 | 0.24 | -0.67 | 0.07 | -0.05 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 100.00 | 6.10 | 8.50 | 7.90 | +0.20 | +2.60% | 10 | 538 | 0.30 | -0.90 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 105.00 | 10.60 | 14.60 | 11.30 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.98 | 0.01 | -0.01 | 5/7/2025 | 5/30/2025 3:59:54 PM EST |
| 110.00 | 16.10 | 19.70 | 17.00 | 0.00 | 0.00% | 0 | 6 | 0.57 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 115.00 | 20.70 | 24.30 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:54 PM EST |
| 120.00 | 25.70 | 29.70 | 11.02 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/30/2025 3:59:54 PM EST |
| 125.00 | 30.70 | 34.70 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 5/30/2025 3:59:54 PM EST |
| 130.00 | 35.70 | 39.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 135.00 | 40.80 | 44.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 140.00 | 45.70 | 49.70 | 32.10 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 5/30/2025 3:59:54 PM EST |
| 145.00 | 50.70 | 54.70 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 150.00 | 55.70 | 59.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 155.00 | 60.70 | 64.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 160.00 | 65.70 | 69.70 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 165.00 | 70.70 | 74.70 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 170.00 | 75.70 | 79.70 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 175.00 | 80.80 | 84.70 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 180.00 | 85.80 | 89.70 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 185.00 | 90.80 | 94.70 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 190.00 | 95.80 | 99.70 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 195.00 | 100.80 | 104.70 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |