Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $96.87 as of 7/25/2025 1:26:25 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 | 45.10 | 49.00 | 47.05 | % | 0.94 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:05 PM EST | |||
| 55.00 | 40.20 | 43.90 | 42.05 | % | 0.76 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:05 PM EST | |||
| 60.00 | 35.20 | 39.00 | 37.10 | % | 0.62 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:05 PM EST | |||
| 65.00 | 30.70 | 33.60 | 32.15 | % | 0.49 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:05 PM EST | |||
| 70.00 | 25.60 | 28.80 | 27.20 | % | 0.39 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:05 PM EST | |||
| 75.00 | 20.80 | 23.20 | 22.00 | % | 0.29 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 7/25/2025 12:44:05 PM EST | |||
| 80.00 | 15.80 | 18.30 | 17.05 | 13.94 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.77 | 0.97 | 0.01 | -0.02 | 7/21/2025 | 7/25/2025 12:44:05 PM EST |
| 85.00 | 12.20 | 14.60 | 13.40 | 13.00 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.42 | 0.90 | 0.02 | -0.05 | 7/24/2025 | 7/25/2025 12:44:05 PM EST |
| 90.00 | 7.80 | 8.60 | 8.20 | 7.30 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.40 | 0.79 | 0.03 | -0.07 | 7/22/2025 | 7/25/2025 12:44:05 PM EST |
| 95.00 | 4.60 | 4.90 | 4.75 | 4.70 | -0.30 | -6.00% | 0.05 | 1 | 232 | 0.38 | 0.61 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 12:44:05 PM EST |
| 100.00 | 2.05 | 2.45 | 2.25 | 2.24 | -0.16 | -6.67% | 0.02 | 1 | 440 | 0.36 | 0.39 | 0.04 | -0.08 | 7/25/2025 | 7/25/2025 12:44:05 PM EST |
| 105.00 | 0.65 | 1.10 | 0.88 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.35 | 0.19 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 12:44:05 PM EST |
| 110.00 | 0.05 | 0.50 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.08 | 0.02 | -0.03 | 7/10/2025 | 7/25/2025 12:44:05 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.01 | 7/25/2025 12:44:05 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:44:05 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:05 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:05 PM EST | |||
| 135.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:05 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:05 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:05 PM EST | |||
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:05 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:05 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:05 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.82 | -0.01 | 0.00 | -0.01 | 7/22/2025 | 7/25/2025 12:44:05 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.65 | -0.03 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 12:44:05 PM EST |
| 85.00 | 0.40 | 0.55 | 0.48 | 0.57 | -0.19 | -25.00% | 0.01 | 9 | 161 | 0.44 | -0.10 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 12:44:05 PM EST |
| 90.00 | 1.05 | 1.20 | 1.13 | 1.15 | +0.07 | +6.49% | 0.01 | 29 | 245 | 0.41 | -0.21 | 0.03 | -0.07 | 7/25/2025 | 7/25/2025 12:44:05 PM EST |
| 95.00 | 2.40 | 2.55 | 2.48 | 2.52 | -0.03 | -1.18% | 0.03 | 5 | 550 | 0.38 | -0.39 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 12:44:05 PM EST |
| 100.00 | 4.80 | 5.10 | 4.95 | 5.31 | -1.99 | -27.26% | 0.05 | 1 | 8 | 0.36 | -0.61 | 0.04 | -0.08 | 7/25/2025 | 7/25/2025 12:44:05 PM EST |
| 105.00 | 7.80 | 10.50 | 9.15 | 8.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | -0.81 | 0.03 | -0.06 | 7/23/2025 | 7/25/2025 12:44:05 PM EST |
| 110.00 | 12.10 | 14.20 | 13.15 | % | 0.12 | 0 | 0 | 0.55 | -0.92 | 0.02 | -0.03 | 7/25/2025 12:44:05 PM EST | |||
| 115.00 | 16.30 | 19.70 | 18.00 | % | 0.16 | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 7/25/2025 12:44:05 PM EST | |||
| 120.00 | 22.00 | 24.60 | 23.30 | % | 0.19 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 7/25/2025 12:44:05 PM EST | |||
| 125.00 | 26.80 | 29.60 | 28.20 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:05 PM EST | |||
| 130.00 | 31.00 | 34.90 | 32.95 | % | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:05 PM EST | |||
| 135.00 | 36.00 | 39.80 | 37.90 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:05 PM EST |