Options Chain for ZIONS BANCORPORATION NATL ASSN COM (ZION) - $68.14 as of 8/24/2026 7:11:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 39.10 | 41.80 | 40.45 | % | 1.47 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 30.00 | 36.60 | 39.60 | 38.10 | % | 1.27 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 32.50 | 34.10 | 36.80 | 35.45 | % | 1.09 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 35.00 | 31.60 | 34.60 | 33.10 | % | 0.95 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 37.50 | 29.10 | 32.20 | 30.65 | % | 0.82 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 40.00 | 26.70 | 29.40 | 28.05 | % | 0.70 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 42.50 | 24.20 | 27.30 | 25.75 | % | 0.61 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 45.00 | 21.70 | 24.50 | 23.10 | % | 0.51 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 47.50 | 19.30 | 22.00 | 20.65 | % | 0.43 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 50.00 | 17.70 | 19.40 | 18.55 | % | 0.37 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 52.50 | 14.90 | 17.20 | 16.05 | 11.80 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.74 | 0.97 | 0.01 | -0.01 | 4/27/2026 | 8/24/2026 4:00:02 PM EST |
| 55.00 | 12.80 | 14.30 | 13.55 | 10.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.57 | 0.95 | 0.01 | -0.02 | 4/17/2026 | 8/24/2026 4:00:02 PM EST |
| 57.50 | 10.10 | 12.10 | 11.10 | 12.08 | 0.00 | 0.00% | 0.19 | 0 | 31 | 0.53 | 0.92 | 0.02 | -0.02 | 7/28/2026 | 8/24/2026 4:00:02 PM EST |
| 60.00 | 7.90 | 9.50 | 8.70 | 11.60 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.43 | 0.86 | 0.03 | -0.03 | 7/2/2026 | 8/24/2026 4:00:02 PM EST |
| 62.50 | 6.10 | 7.30 | 6.70 | 8.65 | 0.00 | 0.00% | 0.11 | 0 | 72 | 0.30 | 0.79 | 0.04 | -0.03 | 8/10/2026 | 8/24/2026 4:00:02 PM EST |
| 65.00 | 4.30 | 5.30 | 4.80 | 8.30 | 0.00 | 0.00% | 0.07 | 0 | 109 | 0.29 | 0.69 | 0.05 | -0.03 | 8/14/2026 | 8/24/2026 4:00:02 PM EST |
| 67.50 | 2.70 | 3.60 | 3.15 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 87 | 0.27 | 0.57 | 0.06 | -0.03 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 70.00 | 1.45 | 2.25 | 1.85 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 468 | 0.25 | 0.42 | 0.06 | -0.03 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 72.50 | 0.75 | 1.40 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.25 | 0.28 | 0.05 | -0.02 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 75.00 | 0.35 | 0.80 | 0.58 | 0.56 | -0.12 | -17.65% | 0.01 | 3 | 60 | 0.25 | 0.17 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 77.50 | 0.10 | 0.55 | 0.33 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.25 | 0.10 | 0.03 | -0.01 | 8/14/2026 | 8/24/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.53 | -84.13% | 0.00 | 260 | 86 | 0.29 | 0.05 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.44 | 0.01 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 5 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 8/24/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/24/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.94 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.87 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/24/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/24/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/24/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.63 | -0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 52.50 | 0.05 | 0.45 | 0.25 | 0.15 | +0.04 | +36.37% | 0.00 | 10 | 5,783 | 0.42 | -0.03 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.35 | -0.05 | 0.01 | -0.02 | 8/18/2026 | 8/24/2026 4:00:02 PM EST |
| 57.50 | 0.25 | 0.55 | 0.40 | 0.28 | -0.02 | -6.67% | 0.01 | 2 | 190 | 0.35 | -0.08 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 60.00 | 0.30 | 0.75 | 0.53 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 478 | 0.31 | -0.14 | 0.03 | -0.03 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 62.50 | 0.60 | 1.25 | 0.93 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 220 | 0.30 | -0.21 | 0.04 | -0.03 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 65.00 | 1.30 | 1.80 | 1.55 | 1.40 | -0.08 | -5.41% | 0.02 | 191 | 422 | 0.28 | -0.31 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 67.50 | 2.15 | 2.65 | 2.40 | 2.30 | +0.42 | +22.34% | 0.04 | 1 | 30 | 0.27 | -0.43 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 70.00 | 3.10 | 4.00 | 3.55 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.24 | -0.58 | 0.06 | -0.03 | 8/17/2026 | 8/24/2026 4:00:02 PM EST |
| 72.50 | 5.00 | 5.70 | 5.35 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.26 | -0.72 | 0.05 | -0.02 | 8/14/2026 | 8/24/2026 4:00:02 PM EST |
| 75.00 | 6.60 | 7.90 | 7.25 | % | 0.10 | 0 | 0 | 0.32 | -0.83 | 0.04 | -0.02 | 8/24/2026 4:00:02 PM EST | |||
| 77.50 | 8.20 | 10.30 | 9.25 | % | 0.12 | 0 | 0 | 0.37 | -0.90 | 0.03 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 80.00 | 10.50 | 13.70 | 12.10 | 9.45 | 0.00 | 0.00% | 0.15 | 0 | 150 | 0.53 | -0.95 | 0.02 | -0.01 | 7/15/2026 | 8/24/2026 4:00:02 PM EST |
| 82.50 | 13.40 | 16.10 | 14.75 | % | 0.18 | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 85.00 | 15.90 | 18.60 | 17.25 | % | 0.20 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 90.00 | 20.60 | 23.60 | 22.10 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST |