Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $98.07 as of 9/6/2026 10:53:14 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 | 51.60 | 54.60 | 53.10 | % | 1.18 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 50.00 | 46.10 | 48.80 | 47.45 | 50.38 | 0.00 | 0.00% | 0.95 | 0 | 3 | 2.25 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:54 PM EST |
| 55.00 | 41.70 | 43.90 | 42.80 | % | 0.78 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 60.00 | 37.20 | 38.80 | 38.00 | 30.50 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 3:59:54 PM EST |
| 65.00 | 31.70 | 34.40 | 33.05 | 20.50 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 9/4/2026 3:59:54 PM EST |
| 70.00 | 26.80 | 29.60 | 28.20 | 19.61 | 0.00 | 0.00% | 0.40 | 0 | 23 | 1.53 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:54 PM EST |
| 75.00 | 22.00 | 24.50 | 23.25 | 14.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:54 PM EST |
| 80.00 | 17.00 | 19.10 | 18.05 | 10.60 | 0.00 | 0.00% | 0.23 | 0 | 22 | 0.94 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:54 PM EST |
| 85.00 | 11.80 | 14.40 | 13.10 | 16.00 | 0.00 | 0.00% | 0.15 | 0 | 54 | 0.80 | 0.99 | 0.00 | -0.01 | 8/26/2026 | 9/4/2026 3:59:54 PM EST |
| 90.00 | 7.40 | 9.60 | 8.50 | 10.89 | 0.00 | 0.00% | 0.09 | 0 | 205 | 0.61 | 0.95 | 0.02 | -0.03 | 8/27/2026 | 9/4/2026 3:59:54 PM EST |
| 95.00 | 3.00 | 4.80 | 3.90 | 5.05 | -0.65 | -11.41% | 0.04 | 3 | 1,011 | 0.40 | 0.75 | 0.07 | -0.06 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 100.00 | 0.70 | 1.35 | 1.03 | 0.30 | -1.25 | -80.65% | 0.01 | 1 | 346 | 0.24 | 0.34 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.20 | -0.13 | -39.40% | 0.00 | 3 | 424 | 0.34 | 0.06 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 357 | 0.36 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.67 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.95 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 9/4/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.22 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/4/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 9/4/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.50 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/4/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.78 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 9/4/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.45 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.03 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.84 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.43 | -0.01 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.38 | -0.05 | 0.02 | -0.03 | 8/26/2026 | 9/4/2026 3:59:54 PM EST |
| 95.00 | 0.35 | 1.40 | 0.88 | 1.05 | +0.37 | +54.42% | 0.01 | 2 | 85 | 0.27 | -0.25 | 0.07 | -0.06 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 100.00 | 2.20 | 3.80 | 3.00 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.23 | -0.66 | 0.08 | -0.06 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 105.00 | 5.80 | 8.10 | 6.95 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | -0.94 | 0.03 | -0.02 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 110.00 | 10.80 | 13.40 | 12.10 | 9.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 115.00 | 15.60 | 18.40 | 17.00 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 120.00 | 21.00 | 23.20 | 22.10 | 22.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:54 PM EST |
| 125.00 | 25.90 | 28.40 | 27.15 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 130.00 | 30.60 | 33.40 | 32.00 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 135.00 | 35.70 | 38.40 | 37.05 | % | 0.27 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 140.00 | 40.90 | 43.40 | 42.15 | % | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 145.00 | 45.70 | 48.40 | 47.05 | % | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 150.00 | 50.70 | 53.40 | 52.05 | % | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 155.00 | 55.50 | 58.40 | 56.95 | % | 0.37 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST |