Options Chain for ZIONS BANCORPORATION NATL ASSN COM (ZION) - $66.32 as of 11/11/2026 7:02:01 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 | 37.90 | 40.10 | 39.00 | % | 1.42 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 30.00 | 35.40 | 37.60 | 36.50 | % | 1.22 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 32.50 | 32.90 | 35.10 | 34.00 | % | 1.05 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 35.00 | 30.40 | 32.60 | 31.50 | % | 0.90 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 37.50 | 27.90 | 30.10 | 29.00 | % | 0.77 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 40.00 | 25.40 | 27.60 | 26.50 | 22.77 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 11/11/2026 4:00:02 PM EST |
| 42.50 | 23.30 | 25.10 | 24.20 | 23.70 | +0.25 | +1.07% | 0.57 | 5 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 45.00 | 20.60 | 22.20 | 21.40 | 21.30 | +0.35 | +1.68% | 0.48 | 10 | 6 | 2.04 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 47.50 | 18.40 | 20.10 | 19.25 | 18.80 | +0.35 | +1.90% | 0.41 | 35 | 11 | 2.05 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 50.00 | 15.40 | 17.30 | 16.35 | 16.30 | +0.36 | +2.26% | 0.33 | 70 | 16 | 1.66 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 52.50 | 12.90 | 15.10 | 14.00 | 9.40 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 11/11/2026 4:00:02 PM EST |
| 55.00 | 10.40 | 12.60 | 11.50 | 11.30 | +3.81 | +50.87% | 0.21 | 50 | 9 | 1.38 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 57.50 | 8.20 | 9.60 | 8.90 | 8.90 | % | 0.15 | 4,900 | 39 | 0.96 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:02 PM EST | |
| 60.00 | 5.40 | 7.60 | 6.50 | 6.40 | -0.51 | -7.39% | 0.11 | 5,900 | 2,024 | 0.95 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 62.50 | 2.90 | 5.10 | 4.00 | 3.80 | -0.26 | -6.41% | 0.06 | 261 | 144 | 0.72 | 0.88 | 0.09 | -0.02 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 65.00 | 1.55 | 2.25 | 1.90 | 1.74 | -0.46 | -20.91% | 0.03 | 35 | 719 | 0.39 | 0.67 | 0.14 | -0.04 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 67.50 | 0.35 | 0.80 | 0.58 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 768 | 0.28 | 0.32 | 0.14 | -0.04 | 11/10/2026 | 11/11/2026 4:00:02 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 750 | 0.28 | 0.09 | 0.06 | -0.02 | 11/9/2026 | 11/11/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.47 | 0.01 | 0.01 | -0.01 | 11/10/2026 | 11/11/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,403 | 0.64 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/11/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.87 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 11/11/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 0.30 | 0.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.76 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 11/11/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.06 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 11/11/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/11/2026 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 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 11/11/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 11/11/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 11/11/2026 4:00:02 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/11/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/11/2026 4:00:02 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.27 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/11/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.12 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 4:00:02 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.23 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/11/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.84 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/11/2026 4:00:02 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.91 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/11/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 995 | 0.80 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 4:00:02 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 2 | 568 | 0.57 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 550 | 0.58 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 4:00:02 PM EST |
| 62.50 | 0.20 | 0.50 | 0.35 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 351 | 0.36 | -0.12 | 0.09 | -0.02 | 11/6/2026 | 11/11/2026 4:00:02 PM EST |
| 65.00 | 0.25 | 1.15 | 0.70 | 0.75 | -0.06 | -7.41% | 0.01 | 3 | 275 | 0.26 | -0.33 | 0.14 | -0.04 | 11/11/2026 | 11/11/2026 4:00:02 PM EST |
| 67.50 | 1.65 | 2.70 | 2.18 | 2.62 | 0.00 | 0.00% | 0.03 | 0 | 219 | 0.26 | -0.68 | 0.14 | -0.04 | 11/3/2026 | 11/11/2026 4:00:02 PM EST |
| 70.00 | 2.90 | 5.20 | 4.05 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 233 | 0.64 | -0.92 | 0.06 | -0.02 | 10/20/2026 | 11/11/2026 4:00:02 PM EST |
| 72.50 | 5.20 | 7.30 | 6.25 | 10.33 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.68 | -0.99 | 0.01 | -0.01 | 9/29/2026 | 11/11/2026 4:00:02 PM EST |
| 75.00 | 7.70 | 10.30 | 9.00 | % | 0.12 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 77.50 | 10.20 | 12.80 | 11.50 | % | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 80.00 | 12.70 | 14.80 | 13.75 | 12.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.07 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 11/11/2026 4:00:02 PM EST |
| 82.50 | 15.80 | 17.80 | 16.80 | % | 0.20 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 85.00 | 17.90 | 20.30 | 19.10 | % | 0.22 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 90.00 | 22.70 | 25.30 | 24.00 | % | 0.27 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 95.00 | 27.70 | 30.30 | 29.00 | % | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:02 PM EST | |||
| 100.00 | 33.30 | 35.10 | 34.20 | % | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/11/2026 4:00:02 PM EST |