Dark

Check out our Level2View

ZBH
Zimmer Biomet Holdings, Inc.
stock NYSE

At Close

Jul 10, 2026 3:59:57 PM EDT

91.33USD+2.359%(+2.10)1,543,058

80.75Bid 97.85Ask 17.10Spread

Pre-market

Jul 7, 2026 9:08:30 AM EDT

90.00USD+0.863%(+0.77)0

After-hours

Jul 10, 2026 4:01:30 PM EDT

91.25USD-0.093%(-0.08)100

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
303	366	928	1,767

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 @ $95.00

Puts

Calls

ZBH Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
165 C	0.80	-20.00%	1	4	09-02	ZBH270115C00165000
160 C	1.80	+5.88%	11	17	10-29	ZBH270115C00160000
155 C	1.06	-43.32%	1	2	08-11	ZBH270115C00155000
150 C	0.10	-80.00%	1	14	07-02	ZBH270115C00150000
145 C	0.20	-74.68%	1	7	05-28	ZBH270115C00145000
140 C	2.70	+170.00%	2	4	08-13	ZBH270115C00140000
135 C	1.70	-19.05%	5	7	03-02	ZBH270115C00135000
130 C	0.45	-52.63%	1	47	06-26	ZBH270115C00130000
125 C	0.68	+23.64%	2	20	07-01	ZBH270115C00125000
120 C	0.95	0.00%	2	27	06-17	ZBH270115C00120000
115 C	1.50	-6.25%	1	20	06-18	ZBH270115C00115000
110 C	1.95	+28.29%	1	32	07-09	ZBH270115C00110000
105 C	3.30	-5.71%	1	28	06-16	ZBH270115C00105000
100 C	4.00	-15.79%	1	105	06-24	ZBH270115C00100000
95 C	5.15	+3.00%	16	32	06-03	ZBH270115C00095000
90 C	9.10	+54.24%	6	67	07-06	ZBH270115C00090000
85 C	9.50	-9.52%	1	63	07-09	ZBH270115C00085000
80 C	16.58	+29.53%	1	46	06-29	ZBH270115C00080000
75 C	19.70	+12.57%	2	14	07-07	ZBH270115C00075000
70 C	25.24	+11.19%	1	75	06-26	ZBH270115C00070000
65 C	22.59	-5.48%	14	1	06-03	ZBH270115C00065000
60 C	32.85	-2.23%	1	27	01-15	ZBH270115C00060000
55 C	43.60	-25.47%	1	5	10-13	ZBH270115C00055000
50 C	38.50	+2.67%	1	2	06-18	ZBH270115C00050000
45 C	51.50	+14.11%	1	3	02-11	ZBH270115C00045000

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	21.81	-28.26%	2	10	02-26	ZBH270115P00120000
115 P	21.67	0%	1	1	07-09	ZBH270115P00115000
110 P	13.40	-15.19%	1	1	09-05	ZBH270115P00110000
105 P	20.10	-0.99%	1	5	02-02	ZBH270115P00105000
100 P	12.20	-6.87%	288	300	06-25	ZBH270115P00100000
95 P	12.70	+31.61%	2	604	06-30	ZBH270115P00095000
90 P	9.55	+25.66%	2	1,025	06-30	ZBH270115P00090000
85 P	5.65	-9.16%	1	66	06-24	ZBH270115P00085000
80 P	4.40	+25.71%	5	156	06-30	ZBH270115P00080000
75 P	3.35	+10.93%	2	85	06-11	ZBH270115P00075000
70 P	2.30	-4.17%	5	69	07-01	ZBH270115P00070000
65 P	2.00	-9.09%	1	60	05-14	ZBH270115P00065000
60 P	1.15	-11.54%	2	14	05-27	ZBH270115P00060000
55 P	0.50	0.00%	6	169	07-08	ZBH270115P00055000
50 P	0.50	0.00%	2	102	01-29	ZBH270115P00050000
45 P	0.20	-33.33%	10	21	06-30	ZBH270115P00045000

Share