Options Chain for ZIMMER BIOMET HOLDINGS INC COM (ZBH) - $119.56 as of 5/2/2024 8:43:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 63.70 | 67.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 60.00 | 58.80 | 62.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 65.00 | 53.80 | 57.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 70.00 | 48.90 | 52.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 75.00 | 43.90 | 48.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 80.00 | 39.00 | 43.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 85.00 | 34.10 | 38.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 90.00 | 29.10 | 33.00 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 95.00 | 23.30 | 28.00 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.03 | 5/1/2024 4:00:06 PM EST | |||
| 100.00 | 19.50 | 23.50 | % | 0 | 0 | 0.56 | 0.94 | 0.01 | -0.04 | 5/1/2024 4:00:06 PM EST | |||
| 105.00 | 14.80 | 18.10 | 17.30 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.89 | 0.01 | -0.05 | 4/23/2024 | 5/1/2024 4:00:06 PM EST |
| 110.00 | 11.40 | 12.80 | 18.60 | 0.00 | 0.00% | 0 | 48 | 0.28 | 0.81 | 0.02 | -0.06 | 2/20/2024 | 5/1/2024 4:00:06 PM EST |
| 115.00 | 7.70 | 9.20 | 7.70 | 0.00 | 0.00% | 0 | 18 | 0.29 | 0.70 | 0.03 | -0.06 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 120.00 | 4.80 | 5.10 | 4.80 | 0.00 | 0.00% | 0 | 57 | 0.26 | 0.54 | 0.03 | -0.06 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 125.00 | 2.65 | 2.90 | 2.85 | 0.00 | 0.00% | 0 | 343 | 0.26 | 0.37 | 0.03 | -0.05 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 130.00 | 1.35 | 1.50 | 1.40 | 0.00 | 0.00% | 0 | 541 | 0.25 | 0.23 | 0.03 | -0.04 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 135.00 | 0.55 | 0.90 | 0.57 | 0.00 | 0.00% | 0 | 381 | 0.26 | 0.13 | 0.02 | -0.03 | 4/26/2024 | 5/1/2024 4:00:06 PM EST |
| 140.00 | 0.20 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 161 | 0.25 | 0.07 | 0.01 | -0.02 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 145.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 129 | 0.37 | 0.04 | 0.01 | -0.01 | 4/17/2024 | 5/1/2024 4:00:06 PM EST |
| 150.00 | 0.00 | 1.35 | 0.26 | 0.00 | 0.00% | 0 | 27 | 0.49 | 0.01 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:06 PM EST |
| 155.00 | 0.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.01 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 4:00:06 PM EST |
| 160.00 | 0.00 | 1.35 | % | 0 | 20 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 5/1/2024 4:00:06 PM EST |
| 170.00 | 0.00 | 1.35 | % | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 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 | 1.35 | % | 0 | 45 | 1.43 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 2 | 1.05 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 1 | 0.84 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.74 | 0.00 | 0.00 | -0.01 | 2/8/2024 | 5/1/2024 4:00:06 PM EST |
| 90.00 | 0.00 | 1.40 | % | 0 | 63 | 0.65 | -0.01 | 0.00 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 95.00 | 0.05 | 1.50 | 0.34 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.03 | 0.00 | -0.03 | 4/15/2024 | 5/1/2024 4:00:06 PM EST |
| 100.00 | 0.10 | 0.45 | 0.33 | 0.00 | 0.00% | 0 | 57 | 0.32 | -0.06 | 0.01 | -0.04 | 4/30/2024 | 5/1/2024 4:00:06 PM EST |
| 105.00 | 0.65 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 137 | 0.31 | -0.11 | 0.01 | -0.05 | 4/22/2024 | 5/1/2024 4:00:06 PM EST |
| 110.00 | 0.20 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 42 | 0.23 | -0.19 | 0.02 | -0.06 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 115.00 | 2.40 | 2.50 | 2.20 | 0.00 | 0.00% | 0 | 863 | 0.27 | -0.30 | 0.03 | -0.06 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 120.00 | 4.30 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 368 | 0.26 | -0.46 | 0.03 | -0.06 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 125.00 | 7.30 | 7.60 | 9.23 | 0.00 | 0.00% | 0 | 53 | 0.26 | -0.63 | 0.03 | -0.05 | 5/1/2024 | 5/1/2024 4:00:06 PM EST |
| 130.00 | 10.30 | 12.30 | 6.30 | 0.00 | 0.00% | 0 | 54 | 0.33 | -0.77 | 0.03 | -0.04 | 4/15/2024 | 5/1/2024 4:00:06 PM EST |
| 135.00 | 13.00 | 17.00 | 9.80 | 0.00 | 0.00% | 0 | 15 | 0.38 | -0.87 | 0.02 | -0.03 | 4/15/2024 | 5/1/2024 4:00:06 PM EST |
| 140.00 | 18.00 | 21.80 | % | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.02 | 5/1/2024 4:00:06 PM EST | |||
| 145.00 | 23.00 | 26.70 | % | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 5/1/2024 4:00:06 PM EST | |||
| 150.00 | 28.00 | 31.70 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 155.00 | 33.00 | 36.70 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 160.00 | 38.00 | 41.70 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 165.00 | 43.00 | 46.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 170.00 | 48.00 | 51.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 175.00 | 53.00 | 56.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 180.00 | 58.00 | 61.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST | |||
| 185.00 | 63.00 | 66.70 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:06 PM EST |