Dark

Check out our Level2View

ZBH
Zimmer Biomet Holdings, Inc.
stock NYSE

At Close

Jul 11, 2025 3:59:51 PM EDT

93.81USD-1.414%(-1.34)1,573,595

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2025 8:56:30 AM EDT

95.00USD+1.290%(+1.21)700

After-hours

Jul 11, 2025 4:34:30 PM EDT

93.80USD-0.005%(-0.01)5,749

OverviewOption ChainHistoricalExchangesShortsMore

Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Jan 15, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
62	133	28	255

ZBH Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

ZBH Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

ZBH Jan 15, 2027 Exp. - Max Pain @ $90.00

Puts

Calls

ZBH Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
165 C	0.60	+33.33%	1	4	06-09	ZBH270115C00165000
160 C	1.70	-57.50%	2	6	02-14	ZBH270115C00160000
155 C	1.87	-45.00%	1	3	04-24	ZBH270115C00155000
150 C	1.25	+13.64%	1	13	05-27	ZBH270115C00150000
145 C	1.45	-52.77%	2	1	05-23	ZBH270115C00145000
140 C	0	0%	0			ZBH270115C00140000
135 C	8.10	0%	1	1	10-30	ZBH270115C00135000
130 C	2.77	-2.46%	1	10	07-01	ZBH270115C00130000
125 C	4.08	-25.82%	1	14	06-11	ZBH270115C00125000
120 C	4.95	+13.79%	2	9	07-10	ZBH270115C00120000
115 C	6.15	-45.09%	9	17	05-29	ZBH270115C00115000
110 C	7.85	+30.83%	5	13	06-12	ZBH270115C00110000
105 C	8.94	-6.88%	1	16	05-06	ZBH270115C00105000
100 C	11.08	-11.00%	2	20	06-25	ZBH270115C00100000
95 C	13.63	-25.07%	5	6	06-12	ZBH270115C00095000
90 C	14.50	0.00%	1	8	07-01	ZBH270115C00090000
85 C	0	0%	0			ZBH270115C00085000
80 C	21.00	-1.04%	2	4	06-03	ZBH270115C00080000
75 C	0	0%	0			ZBH270115C00075000
70 C	31.80	+6.00%	2	17	07-10	ZBH270115C00070000
65 C	0	0%	0			ZBH270115C00065000
60 C	44.30	-17.20%	1	26	04-23	ZBH270115C00060000
55 C	58.50	+9.35%	2	6	04-04	ZBH270115C00055000
50 C	45.49	-3.21%	1	1	06-23	ZBH270115C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
165 P	0	0%	0			ZBH270115P00165000
160 P	0	0%	0			ZBH270115P00160000
155 P	0	0%	0			ZBH270115P00155000
150 P	0	0%	0			ZBH270115P00150000
145 P	0	0%	0			ZBH270115P00145000
140 P	0	0%	0			ZBH270115P00140000
135 P	0	0%	0			ZBH270115P00135000
130 P	0	0%	0			ZBH270115P00130000
125 P	34.50	0%	7	7	05-06	ZBH270115P00125000
120 P	26.50	0%	1	1	05-08	ZBH270115P00120000
115 P	21.67	0%	1	1	07-09	ZBH270115P00115000
110 P	0	0%	0			ZBH270115P00110000
105 P	12.13	-0.98%	3	3	10-14	ZBH270115P00105000
100 P	13.49	+36.26%	1	12	06-10	ZBH270115P00100000
95 P	10.81	-13.52%	1	4	07-02	ZBH270115P00095000
90 P	9.47	-1.66%	1	30	06-24	ZBH270115P00090000
85 P	8.10	+24.62%	1	7	06-03	ZBH270115P00085000
80 P	6.20	0%	3	3	05-05	ZBH270115P00080000
75 P	1.85	0%	2	1	01-24	ZBH270115P00075000
70 P	2.75	0%	12	12	05-12	ZBH270115P00070000
65 P	1.60	+23.08%	1	5	02-19	ZBH270115P00065000
60 P	1.65	-21.43%	1	4	07-07	ZBH270115P00060000
55 P	1.51	-5.63%	1	145	05-08	ZBH270115P00055000
50 P	0.80	-15.79%	5	48	07-08	ZBH270115P00050000

Share