Options Chain for ZIONS BANCORPORATION NATL ASSN COM (ZION) - $53.54 as of 3/16/2026 9:42:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 15.30 | 17.30 | 16.30 | % | 0.43 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 40.00 | 12.40 | 15.00 | 13.70 | % | 0.34 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 42.50 | 10.00 | 12.40 | 11.20 | % | 0.26 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 45.00 | 7.70 | 9.60 | 8.65 | % | 0.19 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 47.50 | 5.70 | 7.10 | 6.40 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 313 | 1.50 | 0.96 | 0.02 | -0.04 | 3/10/2026 | 3/16/2026 3:59:54 PM EST |
| 50.00 | 3.40 | 4.80 | 4.10 | 8.68 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.21 | 0.87 | 0.06 | -0.10 | 3/4/2026 | 3/16/2026 3:59:54 PM EST |
| 52.50 | 1.70 | 1.90 | 1.80 | 2.00 | +0.05 | +2.57% | 0.03 | 1 | 126 | 0.53 | 0.66 | 0.12 | -0.14 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 55.00 | 0.40 | 0.60 | 0.50 | 0.57 | -0.23 | -28.75% | 0.01 | 6 | 359 | 0.46 | 0.31 | 0.14 | -0.12 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 57.50 | 0.05 | 0.10 | 0.08 | 0.12 | -0.23 | -65.72% | 0.00 | 2 | 387 | 0.44 | 0.08 | 0.06 | -0.05 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.68 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/16/2026 3:59:54 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 429 | 0.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 165 | 906 | 0.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 67.50 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.71 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 621 | 1.68 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:54 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 3:59:54 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.24 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.72 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.11 | -64.71% | 0.00 | 239 | 130 | 1.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 47.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.15 | -60.00% | 0.00 | 5 | 356 | 0.78 | -0.04 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.27 | -54.00% | 0.01 | 2 | 255 | 0.62 | -0.13 | 0.06 | -0.10 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 52.50 | 0.65 | 0.75 | 0.70 | 0.60 | -0.50 | -45.46% | 0.01 | 13 | 1,289 | 0.52 | -0.34 | 0.12 | -0.14 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 55.00 | 1.80 | 2.05 | 1.93 | 1.85 | -0.38 | -17.04% | 0.04 | 5 | 304 | 0.48 | -0.69 | 0.14 | -0.12 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 57.50 | 3.50 | 4.40 | 3.95 | 3.57 | -0.48 | -11.86% | 0.07 | 48 | 233 | 0.79 | -0.92 | 0.06 | -0.05 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 60.00 | 5.30 | 7.30 | 6.30 | 6.28 | +1.78 | +39.56% | 0.10 | 45 | 434 | 1.31 | -0.99 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:54 PM EST |
| 62.50 | 7.80 | 9.80 | 8.80 | 7.40 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.58 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:54 PM EST |
| 65.00 | 10.20 | 12.50 | 11.35 | 9.63 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.95 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:54 PM EST |
| 67.50 | 12.70 | 15.20 | 13.95 | % | 0.21 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 70.00 | 15.00 | 17.50 | 16.25 | 9.72 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:54 PM EST |
| 72.50 | 17.60 | 20.00 | 18.80 | % | 0.26 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 75.00 | 20.00 | 22.50 | 21.25 | % | 0.28 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 80.00 | 25.00 | 27.80 | 26.40 | % | 0.33 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST | |||
| 85.00 | 30.00 | 32.50 | 31.25 | % | 0.37 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:54 PM EST |