Options Chain for ZIONS BANCORPORATION NATL ASSN COM (ZION) - $69.05 as of 7/21/2026 8:56:27 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 | 40.30 | 42.80 | 41.55 | % | 1.51 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 30.00 | 37.80 | 40.30 | 39.05 | % | 1.30 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 32.50 | 35.30 | 37.80 | 36.55 | % | 1.12 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 35.00 | 32.80 | 35.40 | 34.10 | % | 0.97 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 37.50 | 30.30 | 33.00 | 31.65 | % | 0.84 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 40.00 | 27.80 | 30.50 | 29.15 | % | 0.73 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 42.50 | 25.30 | 28.00 | 26.65 | % | 0.63 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 45.00 | 22.90 | 25.60 | 24.25 | % | 0.54 | 0 | 0 | 0.83 | 0.99 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 47.50 | 20.50 | 22.30 | 21.40 | % | 0.45 | 0 | 0 | 0.61 | 0.98 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 50.00 | 18.10 | 20.70 | 19.40 | % | 0.39 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.01 | 7/21/2026 3:59:57 PM EST | |||
| 52.50 | 15.70 | 17.50 | 16.60 | 11.80 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.51 | 0.94 | 0.01 | -0.01 | 4/27/2026 | 7/21/2026 3:59:57 PM EST |
| 55.00 | 13.40 | 15.20 | 14.30 | 10.80 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.47 | 0.92 | 0.01 | -0.01 | 4/17/2026 | 7/21/2026 3:59:57 PM EST |
| 57.50 | 11.30 | 12.80 | 12.05 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 31 | 0.42 | 0.88 | 0.02 | -0.01 | 5/18/2026 | 7/21/2026 3:59:57 PM EST |
| 60.00 | 9.20 | 10.80 | 10.00 | 11.60 | 0.00 | 0.00% | 0.17 | 0 | 51 | 0.29 | 0.83 | 0.02 | -0.02 | 7/2/2026 | 7/21/2026 3:59:57 PM EST |
| 62.50 | 7.40 | 8.40 | 7.90 | 11.08 | 0.00 | 0.00% | 0.13 | 0 | 72 | 0.29 | 0.77 | 0.03 | -0.02 | 7/20/2026 | 7/21/2026 3:59:57 PM EST |
| 65.00 | 5.60 | 6.60 | 6.10 | 6.61 | 0.00 | 0.00% | 0.09 | 0 | 107 | 0.28 | 0.69 | 0.04 | -0.02 | 7/8/2026 | 7/21/2026 3:59:57 PM EST |
| 67.50 | 4.10 | 4.90 | 4.50 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 88 | 0.28 | 0.59 | 0.04 | -0.02 | 7/16/2026 | 7/21/2026 3:59:57 PM EST |
| 70.00 | 2.85 | 3.50 | 3.18 | 4.39 | 0.00 | 0.00% | 0.05 | 0 | 192 | 0.27 | 0.48 | 0.04 | -0.02 | 7/13/2026 | 7/21/2026 3:59:57 PM EST |
| 72.50 | 1.90 | 2.30 | 2.10 | 2.10 | -1.58 | -42.94% | 0.03 | 48 | 305 | 0.26 | 0.37 | 0.04 | -0.02 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 75.00 | 1.20 | 1.50 | 1.35 | 1.20 | -1.37 | -53.31% | 0.02 | 1 | 54 | 0.26 | 0.27 | 0.04 | -0.02 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 77.50 | 0.50 | 1.10 | 0.80 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.25 | 0.18 | 0.03 | -0.01 | 7/2/2026 | 7/21/2026 3:59:57 PM EST |
| 80.00 | 0.25 | 0.70 | 0.48 | 0.50 | -0.63 | -55.76% | 0.01 | 1 | 84 | 0.24 | 0.12 | 0.02 | -0.01 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 82.50 | 0.10 | 0.45 | 0.28 | % | 0.00 | 0 | 0 | 0.24 | 0.07 | 0.02 | -0.01 | 7/21/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.34 | 0.05 | 0.01 | 0.00 | 7/2/2026 | 7/21/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 5 | 0.31 | 0.02 | 0.00 | 0.00 | 7/21/2026 3:59:57 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 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 7/21/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/21/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.92 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/21/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.70 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/21/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.71 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/21/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | -0.01 | 0.00 | 0.00 | 6/12/2026 | 7/21/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | -0.02 | 0.00 | 0.00 | 4/20/2026 | 7/21/2026 3:59:57 PM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.39 | -0.04 | 0.01 | -0.01 | 5/29/2026 | 7/21/2026 3:59:57 PM EST |
| 52.50 | 0.25 | 0.40 | 0.33 | 0.30 | -0.20 | -40.00% | 0.01 | 5,793 | 106 | 0.38 | -0.06 | 0.01 | -0.01 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 55.00 | 0.30 | 0.70 | 0.50 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.36 | -0.08 | 0.01 | -0.01 | 7/20/2026 | 7/21/2026 3:59:57 PM EST |
| 57.50 | 0.60 | 0.85 | 0.73 | 0.70 | +0.16 | +29.63% | 0.01 | 3 | 162 | 0.34 | -0.12 | 0.02 | -0.01 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 60.00 | 0.75 | 1.25 | 1.00 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 471 | 0.32 | -0.17 | 0.02 | -0.02 | 7/20/2026 | 7/21/2026 3:59:57 PM EST |
| 62.50 | 1.30 | 1.60 | 1.45 | 1.40 | +0.20 | +16.67% | 0.02 | 4 | 213 | 0.31 | -0.23 | 0.03 | -0.02 | 7/21/2026 | 7/21/2026 3:59:57 PM EST |
| 65.00 | 1.80 | 2.40 | 2.10 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.29 | -0.31 | 0.04 | -0.02 | 7/20/2026 | 7/21/2026 3:59:57 PM EST |
| 67.50 | 2.65 | 3.30 | 2.98 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.28 | -0.41 | 0.04 | -0.02 | 6/25/2026 | 7/21/2026 3:59:57 PM EST |
| 70.00 | 3.70 | 4.50 | 4.10 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.27 | -0.52 | 0.04 | -0.02 | 7/20/2026 | 7/21/2026 3:59:57 PM EST |
| 72.50 | 5.20 | 6.10 | 5.65 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.27 | -0.63 | 0.04 | -0.02 | 7/9/2026 | 7/21/2026 3:59:57 PM EST |
| 75.00 | 6.90 | 8.10 | 7.50 | % | 0.10 | 0 | 0 | 0.27 | -0.73 | 0.04 | -0.02 | 7/21/2026 3:59:57 PM EST | |||
| 77.50 | 8.20 | 10.30 | 9.25 | % | 0.12 | 0 | 0 | 0.35 | -0.82 | 0.03 | -0.01 | 7/21/2026 3:59:57 PM EST | |||
| 80.00 | 10.90 | 12.60 | 11.75 | 9.45 | 0.00 | 0.00% | 0.15 | 0 | 150 | 0.38 | -0.88 | 0.02 | -0.01 | 7/15/2026 | 7/21/2026 3:59:57 PM EST |
| 82.50 | 13.20 | 15.40 | 14.30 | % | 0.17 | 0 | 0 | 0.45 | -0.93 | 0.02 | -0.01 | 7/21/2026 3:59:57 PM EST | |||
| 85.00 | 14.90 | 17.60 | 16.25 | % | 0.19 | 0 | 0 | 0.48 | -0.95 | 0.01 | 0.00 | 7/21/2026 3:59:57 PM EST | |||
| 90.00 | 19.80 | 22.50 | 21.15 | % | 0.23 | 0 | 0 | 0.54 | -0.98 | 0.00 | 0.00 | 7/21/2026 3:59:57 PM EST |