Tour v381
ZBH
ZIMMER BIOMET HLDGS
$88.92 -0.89%
(7/20 19:19) ◀
|
Tuesday, July 21, 2026 (7:17pm)
January 2026
|
▶ (7/22 21:29)
◀ 7/21 19:17 ▶

Option Volume

Detail
ℹ
Current (07/21) 24
Calls: 7 (29%)
Puts: 17 (71%)
Prior (07/20) 198
Calls: 131 (66%)
Puts: 67 (34%)
Current vs Prior -87.88%
Calls: -94.66% (Calls)
Puts: -74.63% (Puts)
Prior 7-Day Total 5,219
Calls: 4,890 (94%)
Puts: 329 (6%)
Prior 7-Day Average 745
Calls: 698 (94%)
Puts: 47 (6%)
Current vs Prior 7-Day Avg -96.78%
Calls: -99.00%
Puts: -63.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $6.6K
Calls: $2.5K (38%)
Puts: $4.1K (62%)
Prior (07/20) $200.7K
Calls: $178.0K (89%)
Puts: $22.7K (11%)
Current vs Prior -96.71%
Calls: -98.60%
Puts: -81.90%
Prior 7-Day Total $1.14M
Calls: $900.6K (79%)
Puts: $241.1K (21%)
Prior 7-Day Average $163.1K
Calls: $128.7K (79%)
Puts: $34.4K (21%)
Current vs Prior 7-Day Avg -95.95%
Calls: -98.06%
Puts: -88.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 2.43
Prior (07/20) 0.51
Current vs Prior +374.84%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg +171.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 1,082
Calls: 1,011 (93%)
Puts: 71 (7%)
Prior (07/20) 2,582
Calls: 2,102 (81%)
Puts: 480 (19%)
Current vs Prior -58.09%
Prior 7-Day Total 18,652
Calls: 16,601 (89%)
Puts: 2,051 (11%)
Prior 7-Day Average 2,664
Calls: 2,371 (89%)
Puts: 293 (11%)
Current vs Prior 7-Day Avg -59.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.73% | 10.91%
Prior 10.31% | 11.37%
Current vs Prior -5.65% | -4.05%
Prior 7-Day Avg 4.80% | 10.02%
Current vs 7-Day Avg +102.48% | +8.88%
Prior 7-Day Eod 10.31% | 11.37%
Current vs 7-Day Eod -5.65% | -4.05%
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 17.20% | 12.56%
Calls: 14.08% | 10.10%
Puts: 20.33% | 15.02%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($4.1K). Light premium activity with dollar volume down 97% vs prior. Below-average activity with volume down 88% vs prior. Extreme bearish P/C ratio of 2.43 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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
💧 Low Volume

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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 10, top 5)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 213.204.80$4.0040.0%30.49--
$95.00Aug 211.602.30$1.9535.9%10.31--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 211.001.35$1.1829.7%50.1871
$70.00Aug 210.000.55$0.28196.4%10.05--

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. 2 found (best R:R 10.11, avg 5.77)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$2.05$2.95$2.051.44$92.05
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$70.00Aug 21$0.90$9.10$0.9010.11$79.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.69, avg 0.39)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Aug 21$2.05$2.05$2.950.69$92.05
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$70.00Aug 21$0.90$0.90$9.100.10$79.10

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 3.52% of stock, avg 4.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$80.00Aug 21$1.95$1.18$3.13$76.87$98.13
$90.00$80.00Aug 21$4.00$1.18$5.18$74.82$95.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.42, avg credit $2.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/8090/95Aug 21$2.95$7.050.42$77.05$92.95

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $0.62, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21$0.10$4.90
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$80.00$70.001:2Aug 21$0.62$9.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.60%, avg 2.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$3.200.491.2%3.60%4.81%3--
$95.00Aug 21$1.600.316.8%1.80%8.64%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 124 contracts (avg 412 vol/day, 124 traded recently)

ZBH averages only 412 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $95.00 09-18 call last traded $4.15 on 07/16 (now $1.45/$3.90) — try a limit near $2.68. Most tradeable put: the $80.00 08-21 put last traded $0.85 on 07/17 (now $1.00/$1.35) — try a limit near $1.00.
CALLS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$3.20$4.80$4.00$5.94 07/17$2.15–$6.95$4.00--
$90.00Sep 18$3.30$6.00$4.65$6.00 07/10$2.88–$7.70$4.65--
$90.00Dec 18$6.50$9.80$8.15$11.00 07/13$5.60–$11.10$8.15--
$90.00Jan 15$7.30$10.50$8.90$9.70 07/13$6.05–$11.45$8.90--
$90.00Mar 19$9.40$12.50$10.95$11.96 06/25$7.75–$13.50$10.95--
$90.00Jun 17$11.00$14.00$12.50$11.75 07/09$9.50–$15.20$11.75--
$85.00Aug 21$5.70$8.00$6.85$6.90 07/14$4.50–$10.60$6.85--
$85.00Sep 18$6.30$8.90$7.60$7.20 06/22$5.40–$11.55$7.20--
$85.00Dec 18$9.00$12.80$10.90$14.10 07/13$7.85–$14.00$10.90--
$85.00Jan 15$10.50$13.10$11.80$9.50 07/09$8.35–$14.60$10.50--
$85.00Mar 19$12.00$15.00$13.50$9.50 06/30$10.00–$16.25$12.00--
$85.00Jun 17$13.50$18.00$15.75$13.50 07/02$11.90–$18.30$13.50--
$95.00Aug 21$1.60$2.30$1.95$2.69 07/17$0.95–$4.25$1.95--
$95.00Sep 18$1.45$3.90$2.68$4.15 07/16$1.63–$4.85$2.681.0K
$95.00Dec 18$4.30$6.90$5.60$8.00 07/13$3.95–$8.15$5.60--
$95.00Jan 15$5.10$7.70$6.40$5.15 06/03$4.22–$8.65$5.15--
$95.00Mar 19$6.90$9.70$8.30$10.20 07/16$6.00–$10.60$8.30--
$80.00Aug 21$8.40$11.80$10.10$10.95 07/07$7.45–$15.05$10.10--
$80.00Sep 18$9.60$13.20$11.40$9.07 05/26$8.35–$15.45$9.60--
$80.00Dec 18$12.40$15.40$13.90$17.50 07/13$10.85–$17.70$13.90--
$80.00Jan 15$13.40$16.00$14.70$16.58 06/29$11.45–$18.30$14.70--
$80.00Mar 19$14.40$18.50$16.45$19.00 06/26$12.65–$19.70$16.45--
$80.00Jun 17$16.00$20.50$18.25$20.60 07/16$14.75–$21.50$18.25--
$100.00Aug 21$0.60$0.90$0.75$1.25 07/17$0.40–$1.90$0.75--
$100.00Sep 18$0.95$1.50$1.23$3.10 07/13$0.95–$2.75$1.23--
$100.00Dec 18$2.60$5.70$4.15$5.40 07/13$2.70–$5.90$4.15--
$100.00Jan 15$2.70$6.10$4.40$4.00 06/24$3.03–$6.50$4.00--
$100.00Mar 19$4.90$7.70$6.30$5.70 06/22$4.30–$8.25$5.70--
$100.00Jun 17$6.10$10.70$8.40$10.15 07/13$6.05–$10.35$8.40--
$75.00Aug 21$14.20$16.00$15.10$11.00 06/30$11.35–$19.45$14.20--
$75.00Jan 15$16.20$19.50$17.85$19.70 07/07$14.55–$22.25$17.85--
$75.00Mar 19$17.80$21.30$19.55$21.50 06/25$15.80–$23.85$19.55--
$75.00Jun 17$19.50$24.00$21.75$23.80 06/26$16.95–$25.05$21.75--
$105.00Aug 21$0.15$0.40$0.28$0.45 07/17$0.28–$1.20$0.28--
$105.00Sep 18$0.00$0.90$0.45$1.40 06/26$0.40–$1.85$0.45--
$105.00Dec 18$1.30$4.70$3.00$4.30 07/13$1.68–$4.35$3.00--
$105.00Jan 15$1.85$5.00$3.43$3.30 06/16$2.22–$4.55$3.30--
$105.00Mar 19$3.00$6.50$4.75$3.97 07/09$3.08–$6.30$3.97--
$105.00Jun 17$4.50$9.30$6.90$6.50 07/07$4.20–$8.80$6.50--
$70.00Aug 21$18.30$21.30$19.80$16.50 07/02$15.50–$24.30$18.30--
$70.00Jan 15$20.10$23.50$21.80$25.24 06/26$18.55–$26.50$21.80--
$70.00Mar 19$21.80$24.90$23.35$23.65 06/09$19.40–$27.20$23.35--
$70.00Jun 17$22.50$27.50$25.00$23.20 07/02$21.25–$28.50$23.20--
$110.00Aug 21$0.00$1.30$0.65$0.05 07/10$0.28–$1.18$0.05--
$110.00Sep 18$0.00$0.60$0.30$0.56 07/16$0.28–$1.23$0.30--
$110.00Dec 18$0.00$3.20$1.60$2.60 06/26$1.10–$2.70$1.60--
$110.00Jan 15$0.85$4.00$2.42$2.95 07/13$1.53–$2.93$2.42--
$65.00Sep 18$23.00$26.60$24.80$20.50 07/01$20.75–$29.60$23.00--
$65.00Jan 15$25.00$28.30$26.65$22.59 06/03$22.40–$30.75$25.00--
$65.00Mar 19$25.20$29.30$27.25$26.38 06/22$23.35–$31.75$26.38--
$115.00Sep 18$0.00$0.70$0.35$0.40 06/26$0.23–$1.18$0.35--
$115.00Dec 18$0.10$1.80$0.95$1.50 06/29$0.70–$1.98$0.95--
$115.00Jan 15$0.20$3.00$1.60$1.85 07/17$0.93–$2.35$1.60--
$60.00Sep 18$27.60$31.60$29.60$30.50 06/24$25.95–$34.45$29.60--
$60.00Mar 19$29.70$33.50$31.60$31.60 06/24$27.85–$36.20$31.60--
$60.00Jun 17$31.00$34.50$32.75$36.25 07/16$28.80–$37.25$32.75--
$120.00Dec 18$0.00$1.45$0.73$0.70 06/22$0.50–$1.20$0.70--
$120.00Jan 15$0.00$2.30$1.15$0.95 06/17$0.68–$1.68$0.95--
$120.00Mar 19$0.00$3.60$1.80$2.00 06/25$1.20–$2.60$1.80--
$55.00Mar 19$33.80$37.90$35.85$30.00 06/02$31.60–$40.80$33.80--
$125.00Jan 15$0.00$1.50$0.75$0.68 07/01$0.50–$1.05$0.68--
$50.00Jan 15$38.10$42.20$40.15$38.50 06/18$36.10–$45.05$38.50--
$50.00Mar 19$38.40$42.50$40.45$39.35 06/04$36.50–$45.35$39.35--
$130.00Sep 18$0.00$0.95$0.48$0.15 07/10$0.08–$0.95$0.15--
$130.00Jan 15$0.00$2.55$1.27$0.45 06/26$0.43–$1.35$0.45--
$130.00Mar 19$0.00$2.20$1.10$0.85 06/18$0.68–$1.68$0.85--
$135.00Mar 19$0.00$1.95$0.98$0.60 06/18$0.45–$1.70$0.60--
$150.00Sep 18$0.00$0.70$0.35$0.12 06/02$0.05–$1.08$0.12--
$150.00Jan 15$0.00$1.45$0.73$0.10 07/02$0.18–$1.15$0.10--
$150.00Mar 19$0.00$1.55$0.78$0.20 07/02$0.20–$1.23$0.20--
PUTS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$4.30$5.00$4.65$3.60 07/17$2.42–$6.75$4.30--
$90.00Sep 18$4.10$6.00$5.05$4.20 07/15$3.10–$7.25$4.20--
$90.00Dec 18$6.30$9.50$7.90$8.40 06/05$5.35–$9.85$7.90--
$90.00Jan 15$7.00$10.30$8.65$5.65 07/13$6.15–$9.75$7.00--
$90.00Mar 19$8.30$11.50$9.90$9.60 06/09$7.50–$11.25$9.60--
$90.00Jun 17$8.90$13.50$11.20$10.50 07/08$8.80–$12.30$10.50--
$85.00Aug 21$2.30$3.00$2.65$2.40 07/17$1.28–$3.85$2.40--
$85.00Sep 18$2.50$4.00$3.25$2.50 07/15$1.95–$4.40$2.50--
$85.00Dec 18$4.20$6.70$5.45$3.78 07/17$3.75–$6.90$4.20--
$85.00Jan 15$4.80$7.00$5.90$5.65 06/24$4.25–$7.25$5.65--
$85.00Mar 19$6.00$9.30$7.65$7.70 06/09$5.60–$8.40$7.65--
$85.00Jun 17$6.50$10.70$8.60$9.24 06/30$6.85–$9.60$8.60--
$95.00Aug 21$6.20$8.70$7.45$5.70 07/17$4.75–$10.70$6.20--
$95.00Sep 18$6.50$9.10$7.80$5.70 07/16$5.15–$10.65$6.50--
$95.00Dec 18$8.80$12.10$10.45$7.50 07/16$7.35–$13.10$8.80--
$95.00Jan 15$9.60$12.70$11.15$12.70 06/30$8.50–$12.80$11.15--
$80.00Aug 21$1.00$1.35$1.18$0.85 07/17$0.65–$2.25$1.0071
$80.00Sep 18$0.85$2.40$1.63$1.20 07/14$0.95–$2.72$1.20--
$80.00Dec 18$2.30$4.90$3.60$3.30 07/09$2.55–$4.25$3.30--
$80.00Jan 15$2.90$6.00$4.45$4.40 06/30$2.85–$4.75$4.40--
$80.00Mar 19$4.10$7.40$5.75$5.38 07/06$3.88–$5.85$5.38--
$80.00Jun 17$4.50$9.30$6.90$5.03 07/17$4.65–$7.30$5.03--
$100.00Aug 21$10.10$12.70$11.40$9.57 07/10$7.70–$15.75$10.10--
$100.00Jan 15$12.90$15.80$14.35$12.20 06/25$10.70–$16.95$12.90--
$100.00Mar 19$13.20$17.20$15.20$16.08 07/01$12.20–$17.25$15.20--
$75.00Aug 21$0.25$0.80$0.53$0.38 07/10$0.25–$1.38$0.38--
$75.00Sep 18$0.35$1.15$0.75$0.57 07/17$0.57–$1.65$0.57--
$75.00Dec 18$1.85$3.10$2.48$1.80 07/17$1.25–$3.00$1.85--
$75.00Jan 15$1.50$4.20$2.85$3.35 06/11$2.23–$3.30$2.85--
$75.00Mar 19$2.35$5.70$4.03$3.83 06/15$2.72–$4.43$3.83--
$105.00Mar 19$17.30$20.70$19.00$21.94 06/03$15.15–$21.15$19.00--
$70.00Aug 21$0.00$0.55$0.28$0.50 07/14$0.28–$1.28$0.28--
$70.00Sep 18$0.15$0.85$0.50$0.40 07/10$0.28–$0.90$0.40--
$70.00Dec 18$0.10$2.85$1.48$1.68 06/22$0.85–$1.90$1.48--
$70.00Jan 15$1.00$3.80$2.40$1.45 07/13$1.13–$2.40$1.45--
$70.00Mar 19$1.05$4.40$2.73$2.10 07/14$2.08–$3.28$2.10--
$70.00Jun 17$1.50$5.80$3.65$3.30 07/10$2.60–$4.07$3.30--
$65.00Aug 21$0.00$1.45$0.73$0.05 07/17$0.18–$1.10$0.05--
$65.00Sep 18$0.05$0.75$0.40$0.30 07/16$0.30–$1.15$0.30--
$65.00Dec 18$0.05$1.90$0.98$1.25 06/30$0.63–$1.53$0.98--
$65.00Jun 17$0.50$4.30$2.40$2.90 06/30$1.92–$3.08$2.40--
$60.00Dec 18$0.35$1.00$0.68$0.66 07/01$0.43–$1.00$0.66--
$60.00Jan 15$0.05$2.10$1.08$0.70 07/10$0.70–$1.20$0.70--
$60.00Mar 19$0.00$3.30$1.65$1.20 06/30$0.90–$1.75$1.20--
$60.00Jun 17$0.15$3.60$1.88$2.33 06/30$1.45–$2.35$1.88--
$120.00Mar 19$29.30$33.20$31.25$32.60 06/04$26.70–$35.75$31.25--
$120.00Jun 17$29.50$34.50$32.00$27.00 07/13$27.60–$36.00$29.50--
$55.00Dec 18$0.15$0.90$0.53$0.50 07/01$0.40–$1.23$0.50--
$55.00Jan 15$0.30$1.15$0.73$0.50 07/14$0.45–$0.95$0.50--
$55.00Mar 19$0.00$2.05$1.02$0.90 06/18$0.68–$1.40$0.90--
$50.00Mar 19$0.00$1.80$0.90$0.60 07/02$0.45–$1.25$0.60--
$50.00Jun 17$0.00$3.10$1.55$0.60 07/10$1.00–$2.30$0.60--
$45.00Jan 15$0.00$1.60$0.80$0.20 06/30$0.20–$0.90$0.20--
$145.00Mar 19$54.00$58.20$56.10$55.25 07/14$51.00–$60.75$55.25--

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 7
Total Puts 17
Put/Call Ratio 2.43
Net Difference -10

Prior's Put/Call Breakdown

Total Calls 131
Total Puts 67
Put/Call Ratio 0.51
Net Difference 64

Prior 7-Day Put/Call Summary

Total Calls 4,890
Total Puts 329
Average Put/Call Ratio 0.90
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All