Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $56.71 as of 10/8/2025 3:31:02 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 | 33.40 | 33.90 | 33.65 | % | 1.50 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 25.00 | 30.80 | 31.40 | 31.10 | 23.20 | 0.00 | 0.00% | 1.24 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 10/8/2025 2:58:57 PM EST |
| 27.50 | 28.40 | 29.00 | 28.70 | 21.80 | 0.00 | 0.00% | 1.04 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 10/8/2025 2:58:57 PM EST |
| 30.00 | 25.80 | 26.40 | 26.10 | % | 0.87 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 32.50 | 23.40 | 23.90 | 23.65 | % | 0.73 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 35.00 | 20.90 | 21.40 | 21.15 | % | 0.60 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 37.50 | 18.50 | 18.90 | 18.70 | 9.24 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 10/8/2025 2:58:57 PM EST |
| 40.00 | 15.80 | 16.40 | 16.10 | 6.40 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.39 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 10/8/2025 2:58:57 PM EST |
| 42.50 | 13.50 | 13.90 | 13.70 | 8.96 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 10/8/2025 2:58:57 PM EST |
| 45.00 | 10.90 | 11.50 | 11.20 | 11.40 | 0.00 | 0.00% | 0.25 | 0 | 21 | 1.06 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:57 PM EST |
| 47.50 | 8.50 | 8.90 | 8.70 | 5.40 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.70 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 10/8/2025 2:58:57 PM EST |
| 50.00 | 6.00 | 6.40 | 6.20 | 6.70 | 0.00 | 0.00% | 0.12 | 0 | 207 | 0.59 | 0.96 | 0.02 | -0.03 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 52.50 | 3.60 | 4.10 | 3.85 | 4.82 | 0.00 | 0.00% | 0.07 | 0 | 70 | 0.49 | 0.88 | 0.06 | -0.05 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 55.00 | 1.80 | 1.90 | 1.85 | 1.92 | -1.39 | -42.00% | 0.03 | 1,053 | 911 | 0.33 | 0.66 | 0.12 | -0.07 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 57.50 | 0.55 | 0.65 | 0.60 | 0.60 | -0.38 | -38.78% | 0.01 | 1,016 | 1,200 | 0.32 | 0.33 | 0.13 | -0.06 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 18 | 1,048 | 0.32 | 0.09 | 0.06 | -0.03 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 62.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 68 | 403 | 0.42 | 0.02 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,142 | 0.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:57 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:57 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/8/2025 2:58:57 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 10/8/2025 2:58:57 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.39 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 10/8/2025 2:58:57 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/8/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.88 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:58:57 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.34 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 2:58:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.15 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.97 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:58:57 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 845 | 0.87 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 0.74 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:57 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.09 | -64.29% | 0.00 | 3 | 741 | 0.44 | -0.04 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 52.50 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,246 | 0.39 | -0.12 | 0.06 | -0.05 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 55.00 | 0.60 | 0.70 | 0.65 | 0.46 | -0.19 | -29.24% | 0.01 | 2 | 1,784 | 0.34 | -0.34 | 0.12 | -0.07 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 57.50 | 1.85 | 1.95 | 1.90 | 1.49 | +0.09 | +6.43% | 0.03 | 1 | 193 | 0.33 | -0.67 | 0.13 | -0.06 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 60.00 | 3.70 | 4.20 | 3.95 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.43 | -0.91 | 0.06 | -0.03 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 62.50 | 6.10 | 6.70 | 6.40 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.59 | -0.98 | 0.01 | -0.01 | 7/21/2025 | 10/8/2025 2:58:57 PM EST |
| 65.00 | 8.50 | 9.10 | 8.80 | 8.20 | -8.00 | -49.39% | 0.14 | 1 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 70.00 | 13.60 | 14.20 | 13.90 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 75.00 | 18.60 | 19.10 | 18.85 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 80.00 | 23.70 | 24.20 | 23.95 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST |