Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $88.68 as of 7/22/2026 9:45:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.00 | 45.90 | 43.95 | % | 0.98 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 50.00 | 37.00 | 40.90 | 38.95 | % | 0.78 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 55.00 | 31.90 | 35.80 | 33.85 | % | 0.62 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 60.00 | 27.00 | 30.90 | 28.95 | % | 0.48 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 7/22/2026 3:59:54 PM EST | |||
| 65.00 | 22.10 | 25.50 | 23.80 | % | 0.37 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 7/22/2026 3:59:54 PM EST | |||
| 70.00 | 18.00 | 20.60 | 19.30 | 16.50 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.84 | 0.96 | 0.01 | -0.03 | 7/2/2026 | 7/22/2026 3:59:54 PM EST |
| 75.00 | 13.40 | 15.80 | 14.60 | 11.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.69 | 0.90 | 0.01 | -0.05 | 6/30/2026 | 7/22/2026 3:59:54 PM EST |
| 80.00 | 9.20 | 11.70 | 10.45 | 10.95 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.43 | 0.82 | 0.02 | -0.06 | 7/7/2026 | 7/22/2026 3:59:54 PM EST |
| 85.00 | 5.70 | 7.30 | 6.50 | 6.33 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.42 | 0.68 | 0.03 | -0.07 | 7/22/2026 | 7/22/2026 3:59:54 PM EST |
| 90.00 | 3.30 | 4.10 | 3.70 | 3.45 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.41 | 0.48 | 0.04 | -0.07 | 7/22/2026 | 7/22/2026 3:59:54 PM EST |
| 95.00 | 1.05 | 2.15 | 1.60 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.36 | 0.28 | 0.04 | -0.06 | 7/22/2026 | 7/22/2026 3:59:54 PM EST |
| 100.00 | 0.45 | 0.70 | 0.58 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 728 | 0.35 | 0.14 | 0.02 | -0.03 | 7/22/2026 | 7/22/2026 3:59:54 PM EST |
| 105.00 | 0.10 | 0.40 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.34 | 0.05 | 0.01 | -0.02 | 7/22/2026 | 7/22/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.44 | 0.02 | 0.01 | -0.01 | 7/20/2026 | 7/22/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 7/22/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 7/17/2026 | 7/22/2026 3:59:54 PM EST |
| 70.00 | 0.15 | 0.45 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.53 | -0.04 | 0.01 | -0.03 | 7/22/2026 | 7/22/2026 3:59:54 PM EST |
| 75.00 | 0.30 | 0.80 | 0.55 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.47 | -0.10 | 0.01 | -0.05 | 7/22/2026 | 7/22/2026 3:59:54 PM EST |
| 80.00 | 1.05 | 1.50 | 1.28 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.46 | -0.18 | 0.02 | -0.06 | 7/22/2026 | 7/22/2026 3:59:54 PM EST |
| 85.00 | 1.15 | 3.30 | 2.23 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.39 | -0.32 | 0.03 | -0.07 | 7/17/2026 | 7/22/2026 3:59:54 PM EST |
| 90.00 | 3.30 | 5.40 | 4.35 | 4.60 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.38 | -0.52 | 0.04 | -0.07 | 7/22/2026 | 7/22/2026 3:59:54 PM EST |
| 95.00 | 7.30 | 8.50 | 7.90 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.40 | -0.72 | 0.04 | -0.06 | 7/17/2026 | 7/22/2026 3:59:54 PM EST |
| 100.00 | 10.30 | 13.70 | 12.00 | 9.57 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.64 | -0.86 | 0.02 | -0.03 | 7/10/2026 | 7/22/2026 3:59:54 PM EST |
| 105.00 | 14.90 | 18.40 | 16.65 | % | 0.16 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.02 | 7/22/2026 3:59:54 PM EST | |||
| 110.00 | 19.50 | 23.40 | 21.45 | % | 0.20 | 0 | 0 | 0.85 | -0.98 | 0.01 | -0.01 | 7/22/2026 3:59:54 PM EST | |||
| 115.00 | 24.50 | 28.40 | 26.45 | % | 0.23 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 120.00 | 29.50 | 33.40 | 31.45 | % | 0.26 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 125.00 | 34.50 | 38.40 | 36.45 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST | |||
| 130.00 | 39.50 | 43.40 | 41.45 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:54 PM EST |