Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ZIMMER BIOMET HOLDINGS INC (ZBH) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ZBH ZIMMER BIOMET HOLDINGS INC   0.284 0.211 120.28 -1.43
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZBH 11.00 11.70 10.90 11.42 0 125  S   110 ZBH 0.70 0.75 0.74 0.02 1 262  S  
ZBH 5.60 7.60 8.28 6.72 0 79  S   115 ZBH 1.55 1.75 1.52 0.26 29 645  S  
ZBH 3.90 4.20 4.38 2.95 0 91  S   120 ZBH 3.30 3.60 3.10 1.44 5 602  S  
ZBH 1.85 2.10 2.24 0.86 2 1364  S   125 ZBH 6.20 6.50 6.75 4.30 0 347  S  
ZBH 0.65 0.85 0.75 0.15 2 510  S   130 ZBH 9.90 11.00 9.53 8.55 0 216  S  
ZBH 0.20 0.30 0.35 0.02 0 234  S   135 ZBH 12.50 16.90 6.80 13.36 0 10  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZBH 12.40 13.10 18.60 21.17 0 48  S   110 ZBH 1.20 1.45 1.21 0.02 1 39  S  
ZBH 8.50 9.00 8.80 16.75 1 17  S   115 ZBH 2.35 2.65 2.25 0.10 175 962  S  
ZBH 5.40 5.80 4.90 12.51 0 46  S   120 ZBH 4.30 4.60 3.80 0.37 10 332  S  
ZBH 3.10 3.50 3.50 8.68 153 183  S   125 ZBH 6.90 7.30 7.42 1.05 0 54  S  
ZBH 1.55 1.85 1.73 5.51 1 538  S   130 ZBH 10.30 11.00 6.30 2.38 0 54  S  
ZBH 0.70 0.95 0.57 3.16 0 381  S   135 ZBH 13.10 16.50 9.80 4.54 0 15  S  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ZBH 13.90 14.90 24.40 50.70 0 97  S   110 ZBH 2.60 2.85 3.00 2.73 0 56  S  
ZBH 10.20 11.30 10.00 47.54 0 7  S   115 ZBH 3.90 4.20 4.40 0.00 0 60  S  
ZBH 7.70 8.10 8.40 44.38 0 74  S   120 ZBH 5.80 6.10 5.90 0.00 0 46  S  
ZBH 5.30 5.70 5.90 41.22 1 47  S   125 ZBH 8.30 8.60 8.70 0.00 0 78  S  
ZBH 3.40 3.80 5.40 38.05 0 67  S   130 ZBH 10.40 13.00 11.09 0.00 0 103  S  
ZBH 2.20 2.45 2.25 34.89 0 85  S   135 ZBH 15.40 16.30 9.90 0.00 0 30  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.