Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $118.78 as of 4/29/2024 5:32:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 64.70 | 68.60 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 60.00 | 59.70 | 63.70 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 65.00 | 54.70 | 58.60 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 70.00 | 50.00 | 53.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 75.00 | 44.90 | 48.70 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 80.00 | 39.80 | 44.00 | % | 0 | 5 | 1.57 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 85.00 | 35.10 | 38.60 | % | 0 | 16 | 1.39 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 90.00 | 30.30 | 33.80 | % | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 95.00 | 24.90 | 28.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 100.00 | 20.00 | 22.70 | 30.25 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.99 | 0.00 | -0.03 | 2/23/2024 | 4/29/2024 4:00:00 PM EST |
| 105.00 | 15.20 | 19.10 | % | 0 | 2 | 0.80 | 0.97 | 0.01 | -0.04 | 4/29/2024 4:00:00 PM EST | |||
| 110.00 | 11.00 | 14.30 | 10.90 | 0.00 | 0.00% | 0 | 125 | 0.44 | 0.90 | 0.02 | -0.07 | 4/18/2024 | 4/29/2024 4:00:00 PM EST |
| 115.00 | 8.10 | 9.20 | 8.28 | +1.65 | +24.89% | 1 | 80 | 0.40 | 0.78 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 120.00 | 4.60 | 4.90 | 4.38 | +0.79 | +22.01% | 6 | 91 | 0.34 | 0.60 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 125.00 | 2.20 | 2.40 | 2.15 | +0.50 | +30.31% | 24 | 1,362 | 0.33 | 0.38 | 0.04 | -0.10 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 130.00 | 0.85 | 1.10 | 0.80 | +0.24 | +42.86% | 1 | 511 | 0.33 | 0.21 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 135.00 | 0.25 | 0.40 | 0.35 | +0.10 | +40.00% | 3 | 235 | 0.32 | 0.10 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 140.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 177 | 0.32 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 145.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 29 | 0.59 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 150.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 64 | 0.60 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 4:00:00 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.64 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 4/29/2024 4:00:00 PM EST |
| 60.00 | 0.00 | 0.15 | % | 0 | 7 | 1.48 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 1 | 1.40 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 1,298 | 0.97 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 192 | 0.73 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/29/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 55 | 0.62 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 4/29/2024 4:00:00 PM EST |
| 100.00 | 0.15 | 0.70 | 0.39 | 0.00 | 0.00% | 0 | 106 | 0.58 | -0.01 | 0.00 | -0.03 | 3/28/2024 | 4/29/2024 4:00:00 PM EST |
| 105.00 | 0.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0 | 264 | 0.64 | -0.03 | 0.01 | -0.04 | 4/3/2024 | 4/29/2024 4:00:00 PM EST |
| 110.00 | 0.45 | 0.85 | 0.65 | -0.15 | -18.75% | 1 | 262 | 0.41 | -0.10 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 115.00 | 1.20 | 1.40 | 1.40 | +0.09 | +6.87% | 1 | 644 | 0.37 | -0.22 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 120.00 | 2.65 | 2.85 | 3.00 | -0.60 | -16.67% | 97 | 650 | 0.34 | -0.40 | 0.04 | -0.11 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 125.00 | 5.20 | 5.40 | 6.75 | 0.00 | 0.00% | 0 | 347 | 0.33 | -0.62 | 0.04 | -0.10 | 4/26/2024 | 4/29/2024 4:00:00 PM EST |
| 130.00 | 8.40 | 9.30 | 9.53 | +0.18 | +1.93% | 1 | 215 | 0.30 | -0.79 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 135.00 | 12.30 | 15.60 | 6.80 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.90 | 0.02 | -0.05 | 4/1/2024 | 4/29/2024 4:00:00 PM EST |
| 140.00 | 17.80 | 20.20 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.02 | 4/29/2024 4:00:00 PM EST | |||
| 145.00 | 21.60 | 25.40 | 12.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 3/28/2024 | 4/29/2024 4:00:00 PM EST |
| 150.00 | 26.50 | 30.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 155.00 | 31.60 | 35.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 160.00 | 36.60 | 40.50 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 165.00 | 41.60 | 45.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 170.00 | 46.60 | 50.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 175.00 | 51.60 | 55.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 180.00 | 56.70 | 60.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 185.00 | 61.60 | 65.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST |