Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $58.70 as of 9/19/2025 9:48:07 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 | 34.40 | 38.00 | 36.20 | % | 1.61 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 25.00 | 32.00 | 35.60 | 33.80 | 23.20 | 0.00 | 0.00% | 1.35 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 9/19/2025 4:00:00 PM EST |
| 27.50 | 29.40 | 33.00 | 31.20 | 21.80 | 0.00 | 0.00% | 1.13 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 9/19/2025 4:00:00 PM EST |
| 30.00 | 28.40 | 29.20 | 28.80 | % | 0.96 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 32.50 | 25.90 | 26.70 | 26.30 | % | 0.81 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 35.00 | 23.40 | 24.20 | 23.80 | % | 0.68 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 37.50 | 21.00 | 21.70 | 21.35 | 9.24 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 9/19/2025 4:00:00 PM EST |
| 40.00 | 18.50 | 19.20 | 18.85 | 6.40 | 0.00 | 0.00% | 0.47 | 0 | 7 | 0.97 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 9/19/2025 4:00:00 PM EST |
| 42.50 | 16.00 | 16.80 | 16.40 | 8.96 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 9/19/2025 4:00:00 PM EST |
| 45.00 | 13.80 | 14.10 | 13.95 | 11.40 | 0.00 | 0.00% | 0.31 | 0 | 21 | 0.53 | 1.00 | 0.00 | -0.01 | 9/16/2025 | 9/19/2025 4:00:00 PM EST |
| 47.50 | 11.20 | 11.60 | 11.40 | 5.40 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.56 | 0.99 | 0.01 | -0.01 | 6/24/2025 | 9/19/2025 4:00:00 PM EST |
| 50.00 | 8.90 | 9.10 | 9.00 | 8.35 | 0.00 | 0.00% | 0.18 | 0 | 208 | 0.41 | 0.95 | 0.02 | -0.02 | 9/4/2025 | 9/19/2025 4:00:00 PM EST |
| 52.50 | 6.50 | 6.80 | 6.65 | 6.64 | +0.34 | +5.40% | 0.13 | 2 | 70 | 0.31 | 0.89 | 0.03 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 55.00 | 4.40 | 4.60 | 4.50 | 4.44 | -0.16 | -3.48% | 0.08 | 3 | 376 | 0.30 | 0.79 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 57.50 | 2.55 | 2.70 | 2.63 | 2.55 | -0.30 | -10.53% | 0.05 | 23 | 383 | 0.28 | 0.64 | 0.08 | -0.04 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 60.00 | 1.20 | 1.35 | 1.28 | 1.22 | -0.26 | -17.57% | 0.02 | 124 | 1,100 | 0.27 | 0.42 | 0.09 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 62.50 | 0.45 | 0.60 | 0.53 | 0.50 | -0.10 | -16.67% | 0.01 | 6 | 391 | 0.26 | 0.22 | 0.07 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 1,064 | 154 | 0.26 | 0.11 | 0.04 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.53 | 0.01 | 0.01 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 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 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/19/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/19/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.86 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 9/19/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 30 | 2.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/19/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 1.70 | 0.85 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 93 | 1.80 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/19/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.26 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/19/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.03 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.90 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 0.71 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 9/19/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 1,060 | 139 | 0.63 | -0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.17 | -48.58% | 0.00 | 11 | 242 | 0.38 | -0.05 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 52.50 | 0.20 | 0.35 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 1 | 170 | 0.34 | -0.11 | 0.03 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 55.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.02 | +3.45% | 0.01 | 1,087 | 250 | 0.31 | -0.21 | 0.05 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 57.50 | 1.20 | 1.30 | 1.25 | 1.33 | +0.16 | +13.68% | 0.02 | 17 | 114 | 0.29 | -0.36 | 0.08 | -0.04 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 60.00 | 2.30 | 2.50 | 2.40 | 2.15 | -0.50 | -18.87% | 0.04 | 3 | 33 | 0.27 | -0.58 | 0.09 | -0.03 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 62.50 | 4.10 | 4.30 | 4.20 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.27 | -0.78 | 0.07 | -0.02 | 7/21/2025 | 9/19/2025 4:00:00 PM EST |
| 65.00 | 6.00 | 6.70 | 6.35 | 16.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.36 | -0.89 | 0.04 | -0.02 | 3/21/2025 | 9/19/2025 4:00:00 PM EST |
| 70.00 | 11.00 | 11.70 | 11.35 | % | 0.16 | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 75.00 | 16.00 | 16.70 | 16.35 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 80.00 | 20.90 | 21.70 | 21.30 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST |