Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $103.08 as of 9/12/2025 9:38:15 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 | 51.90 | 54.90 | 53.40 | % | 1.07 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 55.00 | 46.90 | 49.80 | 48.35 | % | 0.88 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 60.00 | 41.90 | 45.00 | 43.45 | % | 0.72 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 65.00 | 36.90 | 39.80 | 38.35 | % | 0.59 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 70.00 | 31.50 | 35.20 | 33.35 | 22.30 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.45 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 26.50 | 30.20 | 28.35 | 28.70 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 21.90 | 25.10 | 23.50 | 31.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 17.00 | 20.00 | 18.50 | 20.60 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.42 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 12.00 | 15.00 | 13.50 | 17.40 | 0.00 | 0.00% | 0.15 | 0 | 39 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 7.20 | 10.20 | 8.70 | 8.54 | +0.64 | +8.11% | 0.09 | 1 | 149 | 0.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 2.50 | 5.60 | 4.05 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 858 | 0.63 | 0.85 | 0.07 | -0.10 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.40 | -40.00% | 0.01 | 4 | 556 | 0.21 | 0.30 | 0.12 | -0.09 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 0.05 | 0.40 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 660 | 0.32 | 0.01 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.52 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.63 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.80 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.95 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 9/12/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.77 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 9/12/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 9/12/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.34 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 727 | 1.93 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,861 | 1.64 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.80 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 150 | 1.07 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 726 | 0.79 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:53 PM EST |
| 100.00 | 0.25 | 0.45 | 0.35 | 0.35 | +0.05 | +16.67% | 0.00 | 3 | 714 | 0.26 | -0.15 | 0.07 | -0.10 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 105.00 | 2.25 | 2.55 | 2.40 | 2.39 | -0.56 | -18.99% | 0.02 | 2 | 263 | 0.23 | -0.70 | 0.12 | -0.09 | 9/12/2025 | 9/12/2025 3:59:53 PM EST |
| 110.00 | 5.00 | 8.10 | 6.55 | 7.27 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.69 | -0.99 | 0.01 | -0.01 | 9/10/2025 | 9/12/2025 3:59:53 PM EST |
| 115.00 | 10.20 | 13.10 | 11.65 | 8.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.92 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 3:59:53 PM EST |
| 120.00 | 15.70 | 18.10 | 16.90 | 10.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 9/12/2025 3:59:53 PM EST |
| 125.00 | 20.00 | 23.10 | 21.55 | % | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 130.00 | 25.60 | 28.10 | 26.85 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 135.00 | 30.10 | 33.10 | 31.60 | % | 0.23 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 140.00 | 34.90 | 38.10 | 36.50 | % | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 145.00 | 40.00 | 43.10 | 41.55 | % | 0.29 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 150.00 | 44.90 | 48.10 | 46.50 | % | 0.31 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 155.00 | 49.90 | 53.10 | 51.50 | % | 0.33 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 160.00 | 55.20 | 58.10 | 56.65 | % | 0.35 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST | |||
| 165.00 | 60.70 | 63.10 | 61.90 | % | 0.38 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:53 PM EST |