Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $90.40 as of 12/19/2025 4:00:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.30 | 46.30 | 44.30 | % | 0.98 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 50.00 | 37.30 | 41.30 | 39.30 | % | 0.79 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 55.00 | 32.30 | 36.30 | 34.30 | 44.10 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/19/2025 4:00:03 PM EST |
| 60.00 | 27.50 | 30.70 | 29.10 | 27.90 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/19/2025 4:00:03 PM EST |
| 65.00 | 22.90 | 25.80 | 24.35 | 41.90 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/19/2025 4:00:03 PM EST |
| 70.00 | 18.10 | 20.80 | 19.45 | 21.25 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.88 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 4:00:03 PM EST |
| 75.00 | 13.40 | 15.90 | 14.65 | 20.48 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.72 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/19/2025 4:00:03 PM EST |
| 80.00 | 8.60 | 10.90 | 9.75 | 12.10 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.54 | 0.94 | 0.02 | -0.01 | 12/12/2025 | 12/19/2025 4:00:03 PM EST |
| 85.00 | 4.80 | 5.30 | 5.05 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 83 | 0.34 | 0.78 | 0.05 | -0.03 | 12/12/2025 | 12/19/2025 4:00:03 PM EST |
| 90.00 | 1.50 | 2.05 | 1.78 | 1.90 | -1.45 | -43.29% | 0.02 | 12 | 268 | 0.23 | 0.44 | 0.07 | -0.04 | 12/19/2025 | 12/19/2025 4:00:03 PM EST |
| 95.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.43 | -51.81% | 0.00 | 8 | 253 | 0.22 | 0.14 | 0.04 | -0.02 | 12/19/2025 | 12/19/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 2 | 130 | 0.31 | 0.03 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.20 | -80.00% | 0.00 | 20 | 182 | 0.49 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.53 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/19/2025 4:00:03 PM EST |
| 115.00 | 0.05 | 0.30 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.01 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.61 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/19/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.18 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.26 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/19/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.33 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/19/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.39 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/19/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/19/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/19/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 12/19/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 12/19/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 12/19/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.20 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 12/19/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/19/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.51 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/19/2025 4:00:03 PM EST |
| 75.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.38 | -76.00% | 0.00 | 7 | 391 | 0.34 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 4:00:03 PM EST |
| 80.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 259 | 0.27 | -0.06 | 0.02 | -0.01 | 12/19/2025 | 12/19/2025 4:00:03 PM EST |
| 85.00 | 0.70 | 0.95 | 0.83 | 0.82 | +0.12 | +17.15% | 0.01 | 575 | 206 | 0.24 | -0.22 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 4:00:03 PM EST |
| 90.00 | 2.35 | 2.75 | 2.55 | 2.61 | +0.56 | +27.32% | 0.03 | 6 | 578 | 0.20 | -0.56 | 0.07 | -0.04 | 12/19/2025 | 12/19/2025 4:00:03 PM EST |
| 95.00 | 4.90 | 7.20 | 6.05 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.35 | -0.86 | 0.04 | -0.02 | 12/17/2025 | 12/19/2025 4:00:03 PM EST |
| 100.00 | 9.50 | 12.20 | 10.85 | 10.10 | +1.20 | +13.49% | 0.11 | 1 | 71 | 0.49 | -0.97 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 4:00:03 PM EST |
| 105.00 | 14.40 | 17.30 | 15.85 | 12.40 | 0.00 | 0.00% | 0.15 | 0 | 195 | 0.62 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/19/2025 4:00:03 PM EST |
| 110.00 | 19.40 | 22.30 | 20.85 | 18.47 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.73 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 4:00:03 PM EST |
| 115.00 | 24.40 | 27.30 | 25.85 | 19.97 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.83 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 12/19/2025 4:00:03 PM EST |
| 120.00 | 29.40 | 32.10 | 30.75 | 26.30 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.89 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 12/19/2025 4:00:03 PM EST |
| 125.00 | 34.00 | 37.50 | 35.75 | 24.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 12/19/2025 4:00:03 PM EST |
| 130.00 | 39.20 | 42.30 | 40.75 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 135.00 | 44.20 | 47.20 | 45.70 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 140.00 | 49.20 | 52.30 | 50.75 | 31.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 12/19/2025 4:00:03 PM EST |
| 145.00 | 54.20 | 57.30 | 55.75 | % | 0.38 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 150.00 | 59.20 | 62.30 | 60.75 | % | 0.41 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 155.00 | 64.20 | 67.50 | 65.85 | % | 0.42 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 160.00 | 69.20 | 72.50 | 70.85 | % | 0.44 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 165.00 | 74.20 | 77.50 | 75.85 | % | 0.46 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 170.00 | 79.20 | 82.50 | 80.85 | % | 0.48 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 175.00 | 84.20 | 87.50 | 85.85 | % | 0.49 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 180.00 | 89.20 | 92.70 | 90.95 | % | 0.51 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 185.00 | 94.20 | 97.20 | 95.70 | % | 0.52 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 190.00 | 99.20 | 102.40 | 100.80 | % | 0.53 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST | |||
| 195.00 | 104.30 | 107.20 | 105.75 | % | 0.54 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/19/2025 4:00:03 PM EST |