Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $112.26 as of 3/31/2025 2:58:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 61.40 | 65.40 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 55.00 | 56.50 | 60.40 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 60.00 | 51.60 | 55.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 65.00 | 46.40 | 50.30 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 70.00 | 41.70 | 45.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 75.00 | 36.60 | 40.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 80.00 | 31.70 | 35.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 85.00 | 26.70 | 30.30 | 22.00 | 0.00 | 0.00% | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:58 PM EST |
| 90.00 | 21.70 | 24.30 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 95.00 | 16.80 | 20.50 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 100.00 | 12.10 | 15.60 | 12.40 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.96 | 0.01 | -0.03 | 3/17/2025 | 3/31/2025 2:58:58 PM EST |
| 105.00 | 7.10 | 9.40 | 7.50 | +1.00 | +15.39% | 1 | 27 | 0.31 | 0.88 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 110.00 | 2.90 | 5.70 | 3.90 | 0.00 | 0.00% | 0 | 1,065 | 0.28 | 0.69 | 0.05 | -0.08 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 115.00 | 0.70 | 2.60 | 1.75 | +0.22 | +14.38% | 14 | 2,079 | 0.26 | 0.38 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 120.00 | 0.35 | 0.55 | 0.40 | +0.05 | +14.29% | 2 | 103 | 0.24 | 0.14 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 125.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 8 | 12 | 0.26 | 0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 135.00 | 0.00 | 0.90 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 140.00 | 0.00 | 0.90 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 145.00 | 0.00 | 0.90 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 60.00 | 0.00 | 0.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 65.00 | 0.00 | 1.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 75.00 | 0.00 | 0.90 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.05 | % | 1 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST | |
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 14 | 0.65 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 100.00 | 0.05 | 1.05 | 0.16 | -0.10 | -38.47% | 11 | 72 | 0.35 | -0.04 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 105.00 | 0.35 | 0.50 | 0.42 | -0.13 | -23.64% | 2 | 125 | 0.30 | -0.12 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 110.00 | 1.15 | 1.35 | 1.30 | -0.30 | -18.75% | 6 | 168 | 0.27 | -0.31 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 115.00 | 2.55 | 3.60 | 4.20 | 0.00 | 0.00% | 0 | 106 | 0.25 | -0.62 | 0.06 | -0.07 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 120.00 | 5.10 | 8.70 | % | 0 | 0 | 0.25 | -0.86 | 0.04 | -0.04 | 3/31/2025 2:58:58 PM EST | |||
| 125.00 | 9.80 | 13.60 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 130.00 | 14.90 | 18.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 135.00 | 19.90 | 23.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 140.00 | 25.10 | 28.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 145.00 | 29.80 | 33.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 150.00 | 34.80 | 38.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |