Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $59.55 as of 12/26/2025 12:21:10 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 | 35.40 | 37.50 | 36.45 | 34.30 | 0.00 | 0.00% | 1.62 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 32.90 | 35.00 | 33.95 | 24.30 | 0.00 | 0.00% | 1.36 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 4:00:00 PM EST |
| 27.50 | 30.40 | 32.50 | 31.45 | 30.40 | 0.00 | 0.00% | 1.14 | 0 | 10 | 1.71 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 12/26/2025 4:00:00 PM EST |
| 30.00 | 27.90 | 30.50 | 29.20 | 21.26 | 0.00 | 0.00% | 0.97 | 0 | 15 | 1.39 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 4:00:00 PM EST |
| 32.50 | 25.40 | 27.60 | 26.50 | 23.92 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 4:00:00 PM EST |
| 35.00 | 22.90 | 25.10 | 24.00 | % | 0.69 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 37.50 | 20.40 | 23.00 | 21.70 | 17.65 | 0.00 | 0.00% | 0.58 | 0 | 14 | 0.98 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/26/2025 4:00:00 PM EST |
| 40.00 | 18.00 | 20.50 | 19.25 | 12.40 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 4:00:00 PM EST |
| 42.50 | 15.50 | 17.60 | 16.55 | % | 0.39 | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 45.00 | 13.10 | 15.30 | 14.20 | 15.10 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.86 | 0.97 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 47.50 | 10.70 | 13.90 | 12.30 | 12.10 | 0.00 | 0.00% | 0.26 | 0 | 32 | 0.73 | 0.95 | 0.01 | -0.01 | 12/10/2025 | 12/26/2025 4:00:00 PM EST |
| 50.00 | 9.50 | 10.90 | 10.20 | 10.40 | 0.00 | 0.00% | 0.20 | 0 | 198 | 0.54 | 0.90 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 52.50 | 7.20 | 8.60 | 7.90 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 364 | 0.34 | 0.84 | 0.03 | -0.02 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 5.30 | 6.20 | 5.75 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 291 | 0.33 | 0.75 | 0.04 | -0.02 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 57.50 | 3.50 | 4.20 | 3.85 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 320 | 0.30 | 0.63 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 60.00 | 2.00 | 2.65 | 2.33 | 2.22 | -0.09 | -3.90% | 0.04 | 1 | 638 | 0.28 | 0.48 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 62.50 | 1.10 | 1.50 | 1.30 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 580 | 0.27 | 0.33 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 65.00 | 0.55 | 0.85 | 0.70 | 0.60 | -0.05 | -7.70% | 0.01 | 12 | 363 | 0.27 | 0.20 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 67.50 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | 0.12 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.26 | 0.07 | 0.02 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.02 | 0.01 | 0.00 | 12/18/2025 | 12/26/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/26/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.07 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.06 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/26/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.87 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.72 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 42.50 | 0.15 | 0.30 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 461 | 0.53 | -0.01 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 4:00:00 PM EST |
| 45.00 | 0.10 | 0.55 | 0.33 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.48 | -0.03 | 0.01 | 0.00 | 12/2/2025 | 12/26/2025 4:00:00 PM EST |
| 47.50 | 0.20 | 0.45 | 0.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 447 | 0.42 | -0.05 | 0.01 | -0.01 | 12/5/2025 | 12/26/2025 4:00:00 PM EST |
| 50.00 | 0.35 | 0.55 | 0.45 | 0.50 | +0.04 | +8.70% | 0.01 | 4 | 460 | 0.38 | -0.10 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 52.50 | 0.55 | 0.90 | 0.73 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 760 | 0.35 | -0.16 | 0.03 | -0.02 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 0.90 | 1.25 | 1.08 | 1.15 | +0.10 | +9.53% | 0.02 | 21 | 814 | 0.31 | -0.25 | 0.04 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 57.50 | 1.55 | 2.10 | 1.83 | 1.80 | +0.17 | +10.43% | 0.03 | 6 | 81 | 0.30 | -0.37 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 60.00 | 2.50 | 3.20 | 2.85 | 2.90 | +0.03 | +1.05% | 0.05 | 4 | 278 | 0.28 | -0.52 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 62.50 | 4.00 | 4.70 | 4.35 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.26 | -0.67 | 0.06 | -0.02 | 12/18/2025 | 12/26/2025 4:00:00 PM EST |
| 65.00 | 5.70 | 8.20 | 6.95 | 6.28 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.31 | -0.80 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 67.50 | 7.60 | 9.20 | 8.40 | % | 0.12 | 0 | 0 | 0.38 | -0.88 | 0.03 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 70.00 | 10.40 | 12.80 | 11.60 | % | 0.17 | 0 | 0 | 0.60 | -0.93 | 0.02 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 75.00 | 14.70 | 17.60 | 16.15 | 17.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.72 | -0.98 | 0.01 | 0.00 | 9/15/2025 | 12/26/2025 4:00:00 PM EST |
| 80.00 | 19.80 | 22.50 | 21.15 | % | 0.26 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 85.00 | 25.10 | 27.20 | 26.15 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 90.00 | 28.50 | 32.60 | 30.55 | % | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST |