ZBH - Options Database

ZBH

ZIMMER BIOMET HLDGS

$84.17 -2.23%

$85.00 (+0.99%)🌙

as of 07/01 07:12 PM

(6/29 19:12) ◀

Wednesday, July 1, 2026 (7:12pm)

▶ (7/2 19:14)

◀ 7/1 19:12 ▶

Option Volume

Detail

ℹ

Current (07/01) 365

Calls: 262 (72%)

Puts: 103 (28%)

Prior (06/29) 110

Calls: 93 (85%)

Puts: 17 (15%)

Current vs Prior +231.82%

Calls: +181.72% (Calls)

Puts: +505.88% (Puts)

Prior 7-Day Total 3,157

Calls: 1,830 (58%)

Puts: 1,327 (42%)

Prior 7-Day Average 451

Calls: 261 (58%)

Puts: 189 (42%)

Current vs Prior 7-Day Avg -19.07%

Calls: +0.22%

Puts: -45.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $100.0K

Calls: $78.3K (78%)

Puts: $21.8K (22%)

Prior (06/29) $73.2K

Calls: $65.4K (89%)

Puts: $7.8K (11%)

Current vs Prior +36.63%

Calls: +19.71%

Puts: +178.10%

Prior 7-Day Total $1.59M

Calls: $523.9K (33%)

Puts: $1.06M (67%)

Prior 7-Day Average $226.4K

Calls: $74.8K (33%)

Puts: $151.6K (67%)

Current vs Prior 7-Day Avg -55.82%

Calls: +4.60%

Puts: -85.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.39

Prior (06/29) 0.18

Current vs Prior +115.07%

Prior 7-Day Average 0.99

Current vs Prior 7-Day Avg -60.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 2,683

Calls: 1,707 (64%)

Puts: 976 (36%)

Prior (06/29) 1,721

Calls: 1,608 (93%)

Puts: 113 (7%)

Current vs Prior +55.90%

Prior 7-Day Total 10,821

Calls: 8,340 (77%)

Puts: 2,481 (23%)

Prior 7-Day Average 1,545

Calls: 1,191 (77%)

Puts: 354 (23%)

Current vs Prior 7-Day Avg +73.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 4.78% | 9.92%

Prior 5.84% | 10.47%

Current vs Prior -18.24% | -5.22%

Prior 7-Day Avg 5.72% | 10.05%

Current vs 7-Day Avg -16.56% | -1.33%

Prior 7-Day Eod 5.84% | 10.47%

Current vs 7-Day Eod -18.24% | -5.22%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.20% | 12.56%

Calls: 14.08% | 10.10%

Puts: 20.33% | 15.02%

Prior 17.20% | 12.56%

Calls: 14.08% | 10.10%

Puts: 20.33% | 15.02%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 23.19% | 13.73%

Calls: 25.09% | 14.85%

Puts: 21.29% | 12.62%

Current vs 7-Day Avg -25.84% | -8.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($78.3K) vs puts ($21.8K). Unusually high activity with volume up 232% vs prior - elevated interest. Extreme bullish P/C ratio of 0.39 - heavy call buying (262 calls vs 103 puts). P/C ratio rising 115% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.74, highest 0.95)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Jul 17	8.70	11.90	$10.30	31.1%	1	0.95	5
$85.00	Jul 17	1.70	2.50	$2.10	38.1%	4	0.53	377

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 81, top 33)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Jul 17	1.30	2.55	$1.92	65.1%	23	0.49	99
$95.00	Jul 17	0.00	0.65	$0.33	197.0%	10	0.10	112
$90.00	Jul 17	0.20	0.55	$0.38	92.1%	8	0.15	324

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Jul 17	0.30	0.70	$0.50	80.0%	33	0.17	160
$85.00	Jul 17	1.70	2.50	$2.10	38.1%	4	0.53	377
$65.00	Jul 17	0.00	0.20	$0.10	200.0%	2	0.02	--
$95.00	Jul 17	8.70	11.90	$10.30	31.1%	1	0.95	5

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 36.50, avg 13.62)

BULL CALL (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$85.00	$90.00	Jul 17	$1.54	$3.46	$1.54	2.25	$86.54

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$80.00	$65.00	Jul 17	$0.40	$14.60	$0.40	36.50	$79.60
$85.00	$80.00	Jul 17	$1.60	$3.40	$1.60	2.12	$83.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 4.56, avg 1.38)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$85.00	$90.00	Jul 17	$1.54	$1.54	$3.46	0.45	$86.54

BULL PUT (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$95.00	$85.00	Jul 17	$8.20	$8.20	$1.80	4.56	$86.80
$85.00	$80.00	Jul 17	$1.60	$1.60	$3.40	0.47	$83.40
$80.00	$65.00	Jul 17	$0.40	$0.40	$14.60	0.03	$79.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 4.78% of stock, avg 8.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Jul 17	$1.92	$2.10	$4.02	$80.98	$89.02	4.78%
$95.00	Jul 17	$0.33	$10.30	$10.63	$84.37	$105.63	12.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 0.99% of stock, avg 1.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$95.00	$80.00	Jul 17	$0.33	$0.50	$0.83	$79.17	$95.83
$90.00	$80.00	Jul 17	$0.38	$0.50	$0.88	$79.12	$90.88
$85.00	$80.00	Jul 17	$1.92	$0.50	$2.42	$77.58	$87.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.15, avg credit $1.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
65/80	85/90	Jul 17	$1.94	$13.06	0.15	$78.06	$86.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 2.36, cheapest $1.49)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$85.00	$90.00	$95.00	Jul 17	$1.49	$3.51	2.36

PUTS (0)

No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.28, 1 credits)

CALLS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$95.00	1:2	Jul 17	-$0.28	$4.72
$85.00	$90.00	1:2	Jul 17	$1.16	$3.84

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$80.00	$65.00	1:2	Jul 17	$0.30	$14.70
$85.00	$80.00	1:2	Jul 17	$1.10	$3.90
$95.00	$85.00	1:2	Jul 17	$6.10	$3.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.54%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Jul 17	$1.30	0.49	1.0%	1.54%	2.53%	23	99
$90.00	Jul 17	$0.20	0.15	6.9%	0.24%	7.16%	8	324

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 262

Total Puts 103

Put/Call Ratio 0.39

Net Difference 159

Prior's Put/Call Breakdown

Total Calls 93

Total Puts 17

Put/Call Ratio 0.18

Net Difference 76

Prior 7-Day Put/Call Summary

Total Calls 1,830

Total Puts 1,327

Average Put/Call Ratio 0.99

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card