Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $119.75 as of 4/26/2024 3:59:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.10 | 66.90 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 60.00 | 57.60 | 61.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 65.00 | 52.60 | 56.60 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 70.00 | 47.60 | 51.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 75.00 | 42.50 | 46.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 37.70 | 41.60 | % | 0 | 5 | 1.32 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 85.00 | 32.70 | 36.70 | % | 0 | 16 | 1.30 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 90.00 | 27.90 | 31.60 | % | 0 | 1 | 1.12 | 0.99 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 95.00 | 23.10 | 26.60 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.03 | 4/26/2024 3:59:58 PM EST | |||
| 100.00 | 18.10 | 21.80 | 30.25 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.94 | 0.01 | -0.06 | 2/23/2024 | 4/26/2024 3:59:58 PM EST |
| 105.00 | 13.50 | 17.00 | % | 0 | 2 | 0.70 | 0.90 | 0.01 | -0.07 | 4/26/2024 3:59:58 PM EST | |||
| 110.00 | 10.30 | 12.00 | 10.90 | 0.00 | 0.00% | 0 | 125 | 0.59 | 0.84 | 0.02 | -0.08 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 115.00 | 6.40 | 8.70 | 6.63 | -0.87 | -11.60% | 2 | 80 | 0.33 | 0.71 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 120.00 | 3.40 | 3.80 | 3.59 | -0.24 | -6.27% | 1 | 91 | 0.32 | 0.51 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 125.00 | 1.50 | 1.80 | 1.65 | -0.15 | -8.34% | 1,002 | 548 | 0.31 | 0.31 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 130.00 | 0.45 | 0.85 | 0.56 | -0.09 | -13.85% | 1 | 510 | 0.30 | 0.17 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 135.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 235 | 0.29 | 0.10 | 0.02 | -0.04 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 140.00 | 0.00 | 0.20 | 0.07 | -0.12 | -63.16% | 2 | 177 | 0.42 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | -0.17 | -85.00% | 1 | 30 | 0.36 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 150.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 64 | 0.59 | 0.01 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 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 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.49 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 4/26/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.15 | % | 0 | 7 | 1.34 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 1,298 | 0.87 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 192 | 0.64 | -0.01 | 0.00 | -0.03 | 3/18/2024 | 4/26/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 55 | 0.72 | -0.02 | 0.00 | -0.03 | 4/8/2024 | 4/26/2024 3:59:58 PM EST |
| 100.00 | 0.15 | 0.70 | 0.39 | 0.00 | 0.00% | 0 | 106 | 0.50 | -0.06 | 0.01 | -0.06 | 3/28/2024 | 4/26/2024 3:59:58 PM EST |
| 105.00 | 0.35 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 264 | 0.42 | -0.10 | 0.01 | -0.07 | 4/3/2024 | 4/26/2024 3:59:58 PM EST |
| 110.00 | 0.75 | 1.15 | 0.80 | +0.05 | +6.67% | 100 | 162 | 0.37 | -0.16 | 0.02 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 115.00 | 1.80 | 2.15 | 1.31 | 0.00 | 0.00% | 0 | 644 | 0.35 | -0.29 | 0.04 | -0.09 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 120.00 | 3.80 | 4.10 | 3.60 | -0.10 | -2.71% | 12 | 661 | 0.34 | -0.49 | 0.04 | -0.10 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 125.00 | 5.30 | 7.20 | 6.75 | +0.44 | +6.98% | 3 | 348 | 0.25 | -0.69 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 130.00 | 10.60 | 12.60 | 9.35 | 0.00 | 0.00% | 0 | 215 | 0.37 | -0.83 | 0.03 | -0.06 | 4/17/2024 | 4/26/2024 3:59:58 PM EST |
| 135.00 | 13.30 | 18.00 | 6.80 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.90 | 0.02 | -0.04 | 4/1/2024 | 4/26/2024 3:59:58 PM EST |
| 140.00 | 18.20 | 23.00 | % | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 145.00 | 23.20 | 28.00 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 3:59:58 PM EST |
| 150.00 | 28.20 | 33.00 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 155.00 | 33.20 | 38.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 160.00 | 38.20 | 43.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 165.00 | 43.20 | 48.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 170.00 | 48.20 | 53.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 175.00 | 53.20 | 58.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 180.00 | 58.20 | 63.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 185.00 | 63.10 | 67.90 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |