Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $82.82 as of 5/29/2026 3:31:34 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 | 30.90 | 35.20 | 33.05 | % | 0.66 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 55.00 | 26.00 | 29.60 | 27.80 | % | 0.51 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 60.00 | 21.00 | 25.20 | 23.10 | % | 0.39 | 0 | 5 | 1.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 65.00 | 16.10 | 19.70 | 17.90 | % | 0.28 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 70.00 | 11.10 | 14.20 | 12.65 | 13.08 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.76 | 0.99 | 0.01 | -0.02 | 4/30/2026 | 5/29/2026 12:58:55 PM EST |
| 75.00 | 6.70 | 8.90 | 7.80 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.49 | 0.91 | 0.03 | -0.04 | 4/30/2026 | 5/29/2026 12:58:55 PM EST |
| 80.00 | 3.90 | 4.40 | 4.15 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.29 | 0.71 | 0.06 | -0.06 | 5/27/2026 | 5/29/2026 12:58:55 PM EST |
| 85.00 | 1.15 | 1.55 | 1.35 | 1.52 | 0.00 | 0.00% | 0.02 | 0 | 261 | 0.30 | 0.38 | 0.07 | -0.06 | 5/28/2026 | 5/29/2026 12:58:55 PM EST |
| 90.00 | 0.10 | 0.60 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 566 | 0.28 | 0.11 | 0.04 | -0.03 | 5/28/2026 | 5/29/2026 12:58:55 PM EST |
| 95.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 905 | 0.37 | 0.02 | 0.01 | -0.01 | 5/20/2026 | 5/29/2026 12:58:55 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.42 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:58:55 PM EST |
| 105.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.48 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 12:58:55 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 12:58:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 12:58:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 23 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/29/2026 12:58:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 12:58:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 165.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 12:58:55 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 12:58:55 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 12:58:55 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.54 | -0.01 | 0.01 | -0.02 | 5/18/2026 | 5/29/2026 12:58:55 PM EST |
| 75.00 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 2 | 298 | 0.34 | -0.09 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 12:58:55 PM EST |
| 80.00 | 0.90 | 1.20 | 1.05 | 1.24 | +0.14 | +12.73% | 0.01 | 2 | 606 | 0.32 | -0.29 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 12:58:55 PM EST |
| 85.00 | 3.10 | 3.70 | 3.40 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 484 | 0.30 | -0.62 | 0.07 | -0.06 | 5/28/2026 | 5/29/2026 12:58:55 PM EST |
| 90.00 | 6.90 | 8.80 | 7.85 | 7.45 | 0.00 | 0.00% | 0.09 | 0 | 92 | 0.55 | -0.89 | 0.04 | -0.03 | 5/27/2026 | 5/29/2026 12:58:55 PM EST |
| 95.00 | 11.60 | 13.80 | 12.70 | 13.40 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.72 | -0.98 | 0.01 | -0.01 | 4/29/2026 | 5/29/2026 12:58:55 PM EST |
| 100.00 | 15.00 | 19.10 | 17.05 | 13.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 12:58:55 PM EST |
| 105.00 | 20.30 | 24.10 | 22.20 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 110.00 | 25.50 | 29.10 | 27.30 | % | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 115.00 | 30.10 | 34.20 | 32.15 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 120.00 | 35.10 | 39.10 | 37.10 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 125.00 | 40.10 | 44.20 | 42.15 | % | 0.34 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 130.00 | 45.10 | 49.10 | 47.10 | % | 0.36 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 135.00 | 50.20 | 54.20 | 52.20 | % | 0.39 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 140.00 | 55.10 | 59.10 | 57.10 | % | 0.41 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 145.00 | 60.10 | 64.20 | 62.15 | % | 0.43 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 150.00 | 65.40 | 69.10 | 67.25 | % | 0.45 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 155.00 | 70.60 | 74.20 | 72.40 | % | 0.47 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 160.00 | 75.10 | 79.10 | 77.10 | % | 0.48 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:58:55 PM EST | |||
| 165.00 | 80.10 | 84.10 | 82.10 | 83.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 12:58:55 PM EST |