Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $99.25 as of 2/20/2026 4:11:36 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 | 46.90 | 50.90 | 48.90 | % | 0.98 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 55.00 | 42.00 | 46.10 | 44.05 | % | 0.80 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 60.00 | 37.00 | 41.00 | 39.00 | 31.60 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.55 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/20/2026 3:59:59 PM EST |
| 65.00 | 32.00 | 36.00 | 34.00 | % | 0.52 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 70.00 | 27.00 | 31.10 | 29.05 | 26.00 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 75.00 | 22.00 | 26.00 | 24.00 | 21.38 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 80.00 | 17.70 | 20.60 | 19.15 | 16.10 | 0.00 | 0.00% | 0.24 | 0 | 64 | 0.75 | 0.99 | 0.00 | -0.01 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 85.00 | 13.20 | 15.50 | 14.35 | 11.83 | 0.00 | 0.00% | 0.17 | 0 | 107 | 0.58 | 0.96 | 0.01 | -0.02 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 90.00 | 8.80 | 10.90 | 9.85 | 6.52 | 0.00 | 0.00% | 0.11 | 0 | 265 | 0.48 | 0.89 | 0.02 | -0.04 | 2/11/2026 | 2/20/2026 3:59:59 PM EST |
| 95.00 | 5.00 | 6.10 | 5.55 | 6.04 | +0.24 | +4.14% | 0.06 | 2 | 316 | 0.29 | 0.73 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 100.00 | 1.95 | 2.40 | 2.18 | 2.45 | -0.28 | -10.26% | 0.02 | 21 | 2,609 | 0.24 | 0.46 | 0.06 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 105.00 | 0.60 | 0.75 | 0.68 | 0.75 | -0.15 | -16.67% | 0.01 | 6 | 308 | 0.23 | 0.20 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.33 | 0.06 | 0.02 | -0.02 | 1/8/2026 | 2/20/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.41 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 2/20/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.58 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/20/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.65 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 2/20/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.92 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 1.25 | 0.63 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/20/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 2/20/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 2/20/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 2/20/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 2/20/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 2/20/2026 3:59:59 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 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 2/20/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 2/20/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/20/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.76 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,674 | 0.51 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,635 | 0.45 | -0.01 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 85.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3,805 | 0.38 | -0.04 | 0.01 | -0.02 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 90.00 | 0.45 | 0.75 | 0.60 | 0.72 | -0.06 | -7.70% | 0.01 | 2 | 1,690 | 0.32 | -0.11 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 95.00 | 1.10 | 1.50 | 1.30 | 1.38 | -0.22 | -13.75% | 0.01 | 16 | 140 | 0.27 | -0.27 | 0.04 | -0.05 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 100.00 | 2.75 | 3.50 | 3.13 | 3.55 | 0.00 | 0.00% | 0.03 | 0 | 175 | 0.24 | -0.54 | 0.06 | -0.05 | 2/18/2026 | 2/20/2026 3:59:59 PM EST |
| 105.00 | 5.90 | 7.40 | 6.65 | 6.73 | -10.97 | -61.98% | 0.06 | 1 | 3 | 0.34 | -0.80 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 110.00 | 10.20 | 12.10 | 11.15 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.02 | 11/4/2025 | 2/20/2026 3:59:59 PM EST |
| 115.00 | 14.10 | 18.20 | 16.15 | % | 0.14 | 0 | 0 | 0.57 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 120.00 | 19.10 | 23.20 | 21.15 | 21.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 2/20/2026 3:59:59 PM EST |
| 125.00 | 24.10 | 28.20 | 26.15 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 130.00 | 29.10 | 33.20 | 31.15 | % | 0.24 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 135.00 | 34.10 | 38.20 | 36.15 | % | 0.27 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 140.00 | 39.10 | 43.20 | 41.15 | % | 0.29 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 145.00 | 44.10 | 48.20 | 46.15 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 150.00 | 49.10 | 53.20 | 51.15 | % | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 155.00 | 54.10 | 58.20 | 56.15 | % | 0.36 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 160.00 | 59.30 | 63.20 | 61.25 | % | 0.38 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 165.00 | 64.10 | 68.20 | 66.15 | % | 0.40 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST |