Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $59.91 as of 1/30/2026 9:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 21.00 | 24.00 | 22.50 | % | 0.60 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 18.50 | 21.30 | 19.90 | % | 0.50 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 42.50 | 16.00 | 18.80 | 17.40 | % | 0.41 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 45.00 | 13.70 | 16.60 | 15.15 | % | 0.34 | 0 | 0 | 0.89 | 0.99 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 47.50 | 11.30 | 14.10 | 12.70 | % | 0.27 | 0 | 0 | 0.78 | 0.97 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 50.00 | 8.90 | 11.50 | 10.20 | % | 0.20 | 0 | 0 | 0.66 | 0.93 | 0.02 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 52.50 | 6.90 | 9.20 | 8.05 | % | 0.15 | 0 | 0 | 0.57 | 0.87 | 0.03 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 55.00 | 5.40 | 6.00 | 5.70 | 5.70 | +0.50 | +9.62% | 0.10 | 1 | 2 | 0.30 | 0.78 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 57.50 | 3.60 | 4.20 | 3.90 | % | 0.07 | 0 | 0 | 0.30 | 0.66 | 0.06 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 60.00 | 2.20 | 2.50 | 2.35 | 2.46 | +0.66 | +36.67% | 0.04 | 9 | 29 | 0.28 | 0.51 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 62.50 | 1.05 | 1.40 | 1.23 | 1.25 | +0.10 | +8.70% | 0.02 | 2 | 36 | 0.26 | 0.34 | 0.06 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 65.00 | 0.50 | 0.70 | 0.60 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.26 | 0.20 | 0.05 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 67.50 | 0.20 | 0.40 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.11 | 0.03 | -0.01 | 1/21/2026 | 1/30/2026 3:59:57 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.25 | 0.05 | 0.02 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.20 | +0.03 | +17.65% | 0.01 | 2 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 45.00 | 0.05 | 0.40 | 0.23 | 0.15 | +0.02 | +15.39% | 0.01 | 2 | 9 | 0.43 | -0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 47.50 | 0.10 | 0.30 | 0.20 | 0.28 | +0.05 | +21.74% | 0.00 | 2 | 2 | 0.40 | -0.03 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 50.00 | 0.25 | 0.45 | 0.35 | 0.43 | +0.08 | +22.86% | 0.01 | 2 | 12 | 0.38 | -0.07 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 52.50 | 0.40 | 0.65 | 0.53 | 0.67 | +0.02 | +3.08% | 0.01 | 2 | 14 | 0.34 | -0.13 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 55.00 | 0.75 | 1.10 | 0.93 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.32 | -0.22 | 0.04 | -0.02 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 57.50 | 1.30 | 1.75 | 1.53 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.30 | -0.34 | 0.06 | -0.02 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 60.00 | 2.25 | 2.75 | 2.50 | 2.53 | -0.35 | -12.16% | 0.04 | 4 | 52 | 0.28 | -0.49 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:57 PM EST |
| 62.50 | 3.70 | 4.10 | 3.90 | % | 0.06 | 0 | 0 | 0.26 | -0.66 | 0.06 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 65.00 | 5.40 | 6.20 | 5.80 | % | 0.09 | 0 | 0 | 0.26 | -0.80 | 0.05 | -0.02 | 1/30/2026 3:59:57 PM EST | |||
| 67.50 | 6.80 | 9.40 | 8.10 | % | 0.12 | 0 | 0 | 0.51 | -0.89 | 0.03 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 70.00 | 9.00 | 12.00 | 10.50 | % | 0.15 | 0 | 0 | 0.58 | -0.95 | 0.02 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 75.00 | 13.40 | 17.30 | 15.35 | % | 0.20 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 80.00 | 19.10 | 22.30 | 20.70 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 85.00 | 24.10 | 27.20 | 25.65 | % | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST |