Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $59.00 as of 1/22/2025 9:35:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 35.40 | 38.30 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 25.00 | 32.70 | 35.70 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 27.50 | 30.70 | 33.10 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 28.80 | 29.70 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 32.50 | 25.90 | 27.40 | 14.70 | 0.00 | 0.00% | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 23.70 | 24.50 | 19.60 | 0.00 | 0.00% | 0 | 6 | 1.70 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:58 PM EST |
| 37.50 | 20.80 | 22.00 | 20.36 | 0.00 | 0.00% | 0 | 19 | 1.46 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 18.90 | 21.40 | 21.08 | 0.00 | 0.00% | 0 | 17 | 1.33 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:58 PM EST |
| 42.50 | 16.10 | 17.50 | 12.60 | 0.00 | 0.00% | 0 | 13 | 1.26 | 0.99 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 13.30 | 14.60 | 13.90 | 0.00 | 0.00% | 0 | 19 | 1.05 | 0.96 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 47.50 | 11.60 | 12.20 | 9.45 | 0.00 | 0.00% | 0 | 74 | 1.04 | 0.94 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 9.20 | 9.80 | 8.90 | 0.00 | 0.00% | 0 | 237 | 0.68 | 0.89 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 52.50 | 5.90 | 7.70 | 6.10 | 0.00 | 0.00% | 0 | 109 | 0.66 | 0.83 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 5.00 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 540 | 0.41 | 0.74 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 57.50 | 3.00 | 3.60 | 3.41 | 0.00 | 0.00% | 0 | 728 | 0.39 | 0.61 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 1.95 | 2.20 | 2.05 | 0.00 | 0.00% | 0 | 724 | 0.38 | 0.46 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 62.50 | 1.15 | 1.30 | 1.17 | 0.00 | 0.00% | 0 | 220 | 0.37 | 0.31 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 0.55 | 0.70 | 0.63 | 0.00 | 0.00% | 0 | 298 | 0.36 | 0.19 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 67.50 | 0.25 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 66 | 0.36 | 0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 0.15 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 98 | 0.38 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 33 | 0.39 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 1.20 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.87 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 1/21/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 1.20 | 0.14 | 0.00 | 0.00% | 0 | 378 | 1.71 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 1/21/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.90 | 0.00 | 0.00% | 0 | 100 | 0.81 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 1/21/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 79 | 1.59 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 139 | 0.85 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 142 | 0.65 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 45.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 118 | 0.54 | -0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 111 | 0.53 | -0.06 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 50.00 | 0.30 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 548 | 0.44 | -0.11 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 52.50 | 0.55 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 576 | 0.41 | -0.17 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 55.00 | 1.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 633 | 0.39 | -0.26 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 57.50 | 1.80 | 2.00 | 1.83 | 0.00 | 0.00% | 0 | 535 | 0.38 | -0.39 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 60.00 | 3.00 | 3.10 | 3.04 | 0.00 | 0.00% | 0 | 313 | 0.37 | -0.54 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 62.50 | 4.20 | 5.30 | 5.06 | 0.00 | 0.00% | 0 | 54 | 0.36 | -0.69 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 65.00 | 5.90 | 7.40 | 7.00 | 0.00 | 0.00% | 0 | 32 | 0.64 | -0.81 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 67.50 | 8.00 | 9.30 | 9.30 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.89 | 0.03 | -0.02 | 12/6/2024 | 1/21/2025 3:59:58 PM EST |
| 70.00 | 10.60 | 11.80 | 24.20 | 0.00 | 0.00% | 0 | 15 | 0.67 | -0.94 | 0.02 | -0.01 | 10/1/2024 | 1/21/2025 3:59:58 PM EST |
| 75.00 | 15.40 | 16.90 | % | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 80.00 | 20.40 | 22.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |