Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $58.24 as of 12/15/2025 6:15:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.90 | 29.20 | 29.05 | 22.75 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:54 PM EST |
| 32.50 | 26.40 | 27.00 | 26.70 | 20.50 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:54 PM EST |
| 35.00 | 23.90 | 24.30 | 24.10 | % | 0.69 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 37.50 | 21.40 | 21.80 | 21.60 | 13.46 | 0.00 | 0.00% | 0.58 | 0 | 30 | 2.29 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:54 PM EST |
| 40.00 | 18.90 | 19.30 | 19.10 | 13.82 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:54 PM EST |
| 42.50 | 16.40 | 16.80 | 16.60 | 8.05 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 3:59:54 PM EST |
| 45.00 | 13.90 | 14.30 | 14.10 | 9.95 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.65 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:54 PM EST |
| 47.50 | 11.40 | 11.80 | 11.60 | 11.50 | 0.00 | 0.00% | 0.24 | 0 | 842 | 1.38 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 50.00 | 8.90 | 9.30 | 9.10 | 9.15 | +0.35 | +3.98% | 0.18 | 10 | 925 | 1.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 52.50 | 6.40 | 6.80 | 6.60 | 6.65 | +0.35 | +5.56% | 0.13 | 7 | 1,648 | 0.85 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 55.00 | 4.00 | 4.40 | 4.20 | 4.22 | +0.26 | +6.57% | 0.08 | 23 | 1,276 | 0.66 | 0.94 | 0.04 | -0.05 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 57.50 | 1.80 | 2.05 | 1.93 | 1.75 | -0.02 | -1.13% | 0.03 | 53 | 1,297 | 0.36 | 0.77 | 0.13 | -0.10 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 60.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.05 | +11.12% | 0.01 | 17 | 1,541 | 0.34 | 0.34 | 0.18 | -0.10 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 62.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 6 | 242 | 0.34 | 0.07 | 0.06 | -0.03 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.65 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 12/15/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 3.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.51 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 518 | 2.21 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.94 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 1.42 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,002 | 1.05 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 735 | 0.62 | -0.01 | 0.01 | -0.01 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.44 | -0.06 | 0.04 | -0.05 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 57.50 | 0.25 | 0.40 | 0.33 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 750 | 0.38 | -0.23 | 0.13 | -0.10 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 60.00 | 1.25 | 1.40 | 1.33 | 1.10 | -0.40 | -26.67% | 0.02 | 2 | 145 | 0.33 | -0.66 | 0.18 | -0.10 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 62.50 | 3.20 | 3.70 | 3.45 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.54 | -0.93 | 0.06 | -0.03 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 65.00 | 5.80 | 6.20 | 6.00 | % | 0.09 | 0 | 0 | 0.77 | -1.00 | 0.01 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 70.00 | 10.60 | 11.20 | 10.90 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 75.00 | 15.70 | 16.20 | 15.95 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 80.00 | 20.80 | 21.20 | 21.00 | % | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST |