Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $56.39 as of 10/3/2025 3:37:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.30 | 23.00 | 22.15 | % | 0.63 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 37.50 | 18.90 | 20.60 | 19.75 | % | 0.53 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 40.00 | 16.90 | 17.60 | 17.25 | % | 0.43 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 42.50 | 14.40 | 15.20 | 14.80 | % | 0.35 | 0 | 0 | 0.72 | 0.98 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 45.00 | 11.90 | 12.80 | 12.35 | % | 0.27 | 0 | 0 | 0.63 | 0.95 | 0.01 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 47.50 | 9.60 | 10.30 | 9.95 | 10.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.42 | 0.90 | 0.02 | -0.01 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 7.60 | 7.90 | 7.75 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.41 | 0.84 | 0.03 | -0.02 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 52.50 | 5.60 | 5.80 | 5.70 | 7.01 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.38 | 0.75 | 0.04 | -0.02 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 3.80 | 4.00 | 3.90 | 3.91 | +0.31 | +8.62% | 0.07 | 3 | 1 | 0.35 | 0.63 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 57.50 | 2.45 | 2.60 | 2.53 | 2.60 | +0.55 | +26.83% | 0.04 | 1 | 25 | 0.34 | 0.49 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 1.45 | 1.55 | 1.50 | 1.50 | +0.10 | +7.15% | 0.03 | 15 | 53 | 0.32 | 0.35 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 62.50 | 0.80 | 0.90 | 0.85 | 0.81 | +0.16 | +24.62% | 0.01 | 6 | 18 | 0.32 | 0.23 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.18 | -30.00% | 0.01 | 10 | 50 | 0.32 | 0.14 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.01 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 37.50 | 0.00 | 1.10 | 0.55 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 45.00 | 0.20 | 0.30 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.44 | -0.05 | 0.01 | -0.01 | 9/30/2025 | 10/3/2025 4:00:03 PM EST |
| 47.50 | 0.35 | 0.45 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.40 | -0.10 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.15 | -17.65% | 0.01 | 1 | 30 | 0.38 | -0.16 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 52.50 | 1.10 | 1.25 | 1.18 | 1.17 | -0.28 | -19.31% | 0.02 | 5 | 134 | 0.36 | -0.25 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 55.00 | 1.90 | 2.05 | 1.98 | 2.00 | -0.35 | -14.90% | 0.04 | 2 | 101 | 0.35 | -0.37 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 57.50 | 3.00 | 3.20 | 3.10 | 3.30 | -0.30 | -8.34% | 0.05 | 18 | 100 | 0.34 | -0.51 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 60.00 | 4.50 | 4.70 | 4.60 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.33 | -0.65 | 0.05 | -0.03 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 62.50 | 6.40 | 6.60 | 6.50 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.34 | -0.77 | 0.05 | -0.02 | 9/22/2025 | 10/3/2025 4:00:03 PM EST |
| 65.00 | 8.50 | 8.70 | 8.60 | % | 0.13 | 0 | 0 | 0.34 | -0.86 | 0.03 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 70.00 | 12.90 | 13.70 | 13.30 | % | 0.19 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 75.00 | 17.90 | 18.60 | 18.25 | % | 0.24 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 80.00 | 22.00 | 23.70 | 22.85 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 85.00 | 27.60 | 29.30 | 28.45 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST |