Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $55.86 as of 8/22/2025 8:54:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 33.20 | 33.70 | 33.45 | % | 1.49 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 30.70 | 31.20 | 30.95 | 23.20 | 0.00 | 0.00% | 1.24 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 3:59:55 PM EST |
| 27.50 | 28.20 | 28.90 | 28.55 | 21.80 | 0.00 | 0.00% | 1.04 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 25.90 | 26.50 | 26.20 | % | 0.87 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 32.50 | 23.30 | 24.00 | 23.65 | % | 0.73 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 35.00 | 20.80 | 21.50 | 21.15 | % | 0.60 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 37.50 | 18.30 | 18.90 | 18.60 | 9.24 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.65 | 0.99 | 0.00 | -0.01 | 4/15/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 15.90 | 16.50 | 16.20 | 6.40 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.59 | 0.98 | 0.01 | -0.01 | 4/22/2025 | 8/22/2025 3:59:55 PM EST |
| 42.50 | 13.50 | 14.20 | 13.85 | 8.96 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.56 | 0.96 | 0.01 | -0.01 | 5/16/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 11.10 | 11.60 | 11.35 | 10.98 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.45 | 0.93 | 0.01 | -0.02 | 7/7/2025 | 8/22/2025 3:59:55 PM EST |
| 47.50 | 8.80 | 9.40 | 9.10 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.33 | 0.88 | 0.02 | -0.02 | 6/24/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 6.70 | 6.90 | 6.80 | 4.65 | 0.00 | 0.00% | 0.14 | 0 | 207 | 0.31 | 0.82 | 0.03 | -0.02 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 52.50 | 4.60 | 4.80 | 4.70 | 3.19 | 0.00 | 0.00% | 0.09 | 0 | 69 | 0.28 | 0.74 | 0.05 | -0.02 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 2.95 | 3.10 | 3.03 | 2.93 | +1.15 | +64.61% | 0.06 | 6 | 361 | 0.27 | 0.61 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 57.50 | 1.65 | 1.80 | 1.73 | 1.78 | +0.84 | +89.37% | 0.03 | 14 | 282 | 0.26 | 0.43 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 0.80 | 0.95 | 0.88 | 0.90 | +0.45 | +100.00% | 0.01 | 27 | 383 | 0.25 | 0.25 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 62.50 | 0.35 | 1.10 | 0.73 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.25 | 0.14 | 0.04 | -0.01 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.27 | 0.07 | 0.02 | -0.01 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.71 | 0.01 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.71 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.04 | -19.05% | 0.00 | 2 | 73 | 0.50 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 42.50 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.45 | -0.04 | 0.01 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,196 | 0.41 | -0.07 | 0.01 | -0.02 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 47.50 | 0.25 | 0.45 | 0.35 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.34 | -0.12 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 0.50 | 0.65 | 0.58 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.31 | -0.18 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 52.50 | 0.95 | 1.05 | 1.00 | 1.00 | -1.00 | -50.00% | 0.02 | 1 | 67 | 0.29 | -0.26 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 1.70 | 1.85 | 1.78 | 1.78 | -1.32 | -42.59% | 0.03 | 2 | 31 | 0.27 | -0.39 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 57.50 | 2.90 | 3.10 | 3.00 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.26 | -0.57 | 0.07 | -0.02 | 7/21/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 4.60 | 4.80 | 4.70 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.25 | -0.75 | 0.06 | -0.02 | 7/23/2025 | 8/22/2025 3:59:55 PM EST |
| 62.50 | 6.70 | 6.90 | 6.80 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.25 | -0.86 | 0.04 | -0.01 | 7/21/2025 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 8.90 | 9.30 | 9.10 | 16.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.31 | -0.93 | 0.02 | -0.01 | 3/21/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 13.80 | 14.50 | 14.15 | % | 0.20 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 19.00 | 19.50 | 19.25 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 23.90 | 24.50 | 24.20 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |