Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $93.03 as of 4/10/2026 4:01:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 42.30 | 44.90 | 43.60 | % | 0.87 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 55.00 | 37.30 | 39.70 | 38.50 | % | 0.70 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 60.00 | 32.30 | 34.70 | 33.50 | % | 0.56 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 65.00 | 27.30 | 29.60 | 28.45 | % | 0.44 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 70.00 | 22.80 | 24.70 | 23.75 | % | 0.34 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 75.00 | 17.20 | 19.70 | 18.45 | % | 0.25 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 80.00 | 12.40 | 14.60 | 13.50 | % | 0.17 | 0 | 12 | 1.35 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 85.00 | 7.20 | 9.70 | 8.45 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.83 | 1.00 | 0.01 | 0.00 | 3/31/2026 | 4/13/2026 11:59:02 AM EST |
| 90.00 | 2.35 | 4.90 | 3.63 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 144 | 0.51 | 0.83 | 0.08 | -0.10 | 4/2/2026 | 4/13/2026 11:59:02 AM EST |
| 95.00 | 0.65 | 0.95 | 0.80 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.28 | 0.25 | 0.11 | -0.10 | 4/9/2026 | 4/13/2026 11:59:02 AM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 128 | 0.43 | 0.01 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 11:59:02 AM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.69 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 11:59:02 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 11:59:02 AM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 11:59:02 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 65.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 11:59:02 AM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.01 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 11:59:02 AM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.71 | 0.00 | 0.01 | 0.00 | 4/9/2026 | 4/13/2026 11:59:02 AM EST |
| 90.00 | 0.10 | 0.50 | 0.30 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.36 | -0.17 | 0.08 | -0.10 | 4/8/2026 | 4/13/2026 11:59:02 AM EST |
| 95.00 | 1.30 | 1.50 | 1.40 | 4.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.31 | -0.75 | 0.11 | -0.10 | 4/6/2026 | 4/13/2026 11:59:02 AM EST |
| 100.00 | 5.50 | 7.70 | 6.60 | % | 0.07 | 0 | 3 | 0.92 | -0.99 | 0.01 | -0.01 | 4/13/2026 11:59:02 AM EST | |||
| 105.00 | 10.50 | 12.70 | 11.60 | % | 0.11 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 110.00 | 15.50 | 17.70 | 16.60 | % | 0.15 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 115.00 | 20.20 | 22.70 | 21.45 | % | 0.19 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 120.00 | 25.20 | 27.70 | 26.45 | % | 0.22 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 125.00 | 30.20 | 32.70 | 31.45 | % | 0.25 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 130.00 | 35.40 | 37.70 | 36.55 | % | 0.28 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 135.00 | 40.50 | 42.70 | 41.60 | % | 0.31 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST | |||
| 140.00 | 45.20 | 47.70 | 46.45 | % | 0.33 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:59:02 AM EST |