Expiration
Puts
for market date September 08, 2025
Calls
for market date September 08, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZBH20250919P00055000 | 55.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 205.30% | -0.02 | 0.00 | -0.09 | 0.01 | -0.00 |
| ZBH20250919P00060000 | 60.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 133.98% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ZBH20250919P00065000 | 65.00 | 0.00 | 0.10 | 0.00 | 0 | 3 | 116.27% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ZBH20250919P00070000 | 70.00 | 0.00 | 0.10 | 0.00 | 0 | 37 | 99.80% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ZBH20250919P00075000 | 75.00 | 0.00 | 0.10 | 0.00 | 0 | 727 | 84.31% | -0.01 | 0.00 | -0.02 | 0.00 | -0.00 |
| ZBH20250919P00080000 | 80.00 | 0.00 | 0.30 | 0.00 | 0 | 1,861 | 82.21% | -0.03 | 0.00 | -0.04 | 0.01 | -0.00 |
| ZBH20250919P00085000 | 85.00 | 0.00 | 0.15 | 0.00 | 0 | 196 | 55.62% | -0.01 | 0.00 | -0.01 | 0.01 | -0.00 |
| ZBH20250919P00090000 | 90.00 | 0.00 | 0.75 | 0.00 | 0 | 150 | 61.75% | -0.07 | 0.01 | -0.07 | 0.03 | -0.00 |
| ZBH20250919P00095000 | 95.00 | 0.00 | 0.25 | 0.00 | 0 | 726 | 34.05% | -0.05 | 0.02 | -0.03 | 0.02 | -0.00 |
| ZBH20250919P00100000 | 100.00 | 0.25 | 0.45 | 0.45 | 3 | 2,303 | 25.89% | -0.15 | 0.05 | -0.05 | 0.04 | -0.00 |
| ZBH20250919P00105000 | 105.00 | 1.65 | 2.35 | 0.00 | 0 | 267 | 22.93% | -0.53 | 0.10 | -0.08 | 0.07 | -0.01 |
| ZBH20250919P00110000 | 110.00 | 4.70 | 6.10 | 0.00 | 0 | 8 | 34.64% | -0.79 | 0.05 | -0.08 | 0.05 | -0.02 |
| ZBH20250919P00115000 | 115.00 | 9.60 | 12.10 | 0.00 | 0 | 2 | 51.53% | -0.85 | 0.03 | -0.10 | 0.04 | -0.02 |
| ZBH20250919P00120000 | 120.00 | 14.40 | 17.10 | 0.00 | 0 | 0 | 60.51% | -0.90 | 0.02 | -0.09 | 0.03 | -0.02 |
| ZBH20250919P00125000 | 125.00 | 19.60 | 22.20 | 0.00 | 0 | 0 | 74.89% | -0.91 | 0.01 | -0.10 | 0.03 | -0.02 |
| ZBH20250919P00130000 | 130.00 | 24.60 | 27.10 | 0.00 | 0 | 0 | 88.52% | -0.91 | 0.01 | -0.12 | 0.03 | -0.02 |
| ZBH20250919P00135000 | 135.00 | 29.60 | 32.00 | 0.00 | 0 | 0 | 91.45% | -0.94 | 0.01 | -0.09 | 0.02 | -0.02 |
| ZBH20250919P00140000 | 140.00 | 34.20 | 37.10 | 0.00 | 0 | 0 | 101.43% | -0.94 | 0.01 | -0.09 | 0.02 | -0.02 |
| ZBH20250919P00145000 | 145.00 | 39.60 | 42.00 | 0.00 | 0 | 0 | 110.86% | -0.95 | 0.01 | -0.09 | 0.02 | -0.02 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ZBH20250919C00055000 | 55.00 | 48.10 | 50.60 | 0.00 | 0 | 0 | 251.22% | 0.95 | 0.00 | -0.19 | 0.02 | 0.02 |
| ZBH20250919C00060000 | 60.00 | 43.10 | 45.60 | 0.00 | 0 | 0 | 221.89% | 0.95 | 0.00 | -0.18 | 0.02 | 0.02 |
| ZBH20250919C00065000 | 65.00 | 38.20 | 40.50 | 0.00 | 0 | 0 | 189.91% | 0.95 | 0.00 | -0.16 | 0.02 | 0.02 |
| ZBH20250919C00070000 | 70.00 | 33.10 | 35.50 | 0.00 | 0 | 3 | 165.10% | 0.94 | 0.00 | -0.16 | 0.02 | 0.02 |
| ZBH20250919C00075000 | 75.00 | 28.10 | 30.50 | 28.70 | 2 | 2 | 141.75% | 0.93 | 0.01 | -0.15 | 0.02 | 0.02 |
| ZBH20250919C00080000 | 80.00 | 23.10 | 25.70 | 0.00 | 0 | 2 | 126.56% | 0.91 | 0.01 | -0.17 | 0.03 | 0.02 |
| ZBH20250919C00085000 | 85.00 | 18.00 | 20.70 | 0.00 | 0 | 7 | 104.43% | 0.89 | 0.01 | -0.16 | 0.03 | 0.02 |
| ZBH20250919C00090000 | 90.00 | 13.10 | 15.60 | 0.00 | 0 | 40 | 80.24% | 0.87 | 0.01 | -0.13 | 0.04 | 0.02 |
| ZBH20250919C00095000 | 95.00 | 8.90 | 11.40 | 0.00 | 0 | 149 | 46.47% | 0.89 | 0.02 | -0.07 | 0.03 | 0.03 |
| ZBH20250919C00100000 | 100.00 | 4.40 | 6.00 | 4.69 | 1 | 893 | 22.60% | 0.88 | 0.05 | -0.04 | 0.04 | 0.03 |
| ZBH20250919C00105000 | 105.00 | 1.55 | 1.75 | 1.54 | 64 | 2,262 | 24.28% | 0.48 | 0.09 | -0.08 | 0.07 | 0.01 |
| ZBH20250919C00110000 | 110.00 | 0.20 | 0.30 | 0.20 | 7 | 2,153 | 23.88% | 0.12 | 0.05 | -0.04 | 0.04 | 0.00 |
| ZBH20250919C00115000 | 115.00 | 0.00 | 0.30 | 0.00 | 0 | 92 | 33.92% | 0.06 | 0.02 | -0.03 | 0.02 | 0.00 |
| ZBH20250919C00120000 | 120.00 | 0.00 | 0.25 | 0.00 | 0 | 80 | 44.02% | 0.04 | 0.01 | -0.03 | 0.02 | 0.00 |
| ZBH20250919C00125000 | 125.00 | 0.00 | 0.65 | 0.00 | 0 | 54 | 65.28% | 0.07 | 0.01 | -0.07 | 0.02 | 0.00 |
| ZBH20250919C00130000 | 130.00 | 0.00 | 2.15 | 0.00 | 0 | 34 | 101.32% | 0.13 | 0.01 | -0.17 | 0.04 | 0.00 |
| ZBH20250919C00135000 | 135.00 | 0.00 | 1.95 | 0.00 | 0 | 17 | 110.41% | 0.11 | 0.01 | -0.17 | 0.03 | 0.00 |
| ZBH20250919C00140000 | 140.00 | 0.00 | 2.05 | 0.00 | 0 | 25 | 122.98% | 0.11 | 0.01 | -0.18 | 0.03 | 0.00 |
| ZBH20250919C00145000 | 145.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 134.99% | 0.10 | 0.01 | -0.19 | 0.03 | 0.00 |
| ZBH20250919C00150000 | 150.00 | 0.00 | 2.15 | 0.00 | 0 | 1 | 144.94% | 0.10 | 0.01 | -0.20 | 0.03 | 0.00 |
| ZBH20250919C00155000 | 155.00 | 0.00 | 1.95 | 0.00 | 0 | 0 | 150.94% | 0.09 | 0.01 | -0.19 | 0.03 | 0.00 |
