Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $57.07 as of 2/4/2025 10:48:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 32.70 | 36.60 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 25.00 | 30.90 | 33.60 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 27.50 | 28.30 | 31.20 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 30.00 | 25.90 | 28.90 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 32.50 | 23.10 | 26.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 35.00 | 20.60 | 23.80 | 19.50 | 0.00 | 0.00% | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:07 PM EST |
| 37.50 | 19.30 | 19.90 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 40.00 | 16.80 | 17.40 | 18.40 | 0.00 | 0.00% | 0 | 34 | 0.86 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 42.50 | 14.50 | 15.00 | 15.40 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.99 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 45.00 | 11.80 | 12.60 | 13.70 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.96 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 4:00:07 PM EST |
| 47.50 | 9.40 | 9.90 | 9.80 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.92 | 0.02 | -0.01 | 1/16/2025 | 2/4/2025 4:00:07 PM EST |
| 50.00 | 7.40 | 7.60 | 6.30 | 0.00 | 0.00% | 0 | 298 | 0.37 | 0.87 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 52.50 | 5.30 | 5.50 | 4.88 | 0.00 | 0.00% | 0 | 108 | 0.34 | 0.77 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 55.00 | 3.50 | 3.70 | 3.71 | +0.41 | +12.43% | 3 | 168 | 0.32 | 0.64 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 57.50 | 2.15 | 2.30 | 2.70 | 0.00 | 0.00% | 0 | 999 | 0.31 | 0.48 | 0.07 | -0.03 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 60.00 | 1.20 | 1.35 | 1.30 | +0.29 | +28.72% | 2 | 162 | 0.31 | 0.33 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 62.50 | 0.60 | 0.75 | 0.73 | +0.26 | +55.32% | 14 | 726 | 0.31 | 0.21 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 65.00 | 0.30 | 0.40 | 0.49 | 0.00 | 0.00% | 0 | 206 | 0.31 | 0.12 | 0.03 | -0.01 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 67.50 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 49 | 0.31 | 0.06 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 37 | 0.39 | 0.03 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.01 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 0.35 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 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 | 0.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 27.50 | 0.00 | 0.40 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.54 | 0.00 | 0.00% | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 2/4/2025 4:00:07 PM EST |
| 32.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 64 | 0.90 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 66 | 0.92 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 310 | 0.63 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 9 | 0.54 | -0.01 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 45.00 | 0.15 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.04 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 47.50 | 0.25 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 42 | 0.39 | -0.08 | 0.02 | -0.01 | 1/16/2025 | 2/4/2025 4:00:07 PM EST |
| 50.00 | 0.45 | 0.60 | 0.54 | +0.14 | +35.00% | 1 | 444 | 0.36 | -0.13 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 52.50 | 0.85 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 927 | 0.33 | -0.23 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 55.00 | 1.60 | 1.70 | 1.65 | +0.30 | +22.23% | 100 | 896 | 0.32 | -0.36 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 57.50 | 2.70 | 2.85 | 2.80 | +0.80 | +40.00% | 15 | 166 | 0.31 | -0.52 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 60.00 | 4.20 | 4.40 | 3.90 | 0.00 | 0.00% | 0 | 83 | 0.30 | -0.67 | 0.06 | -0.02 | 1/21/2025 | 2/4/2025 4:00:07 PM EST |
| 62.50 | 5.90 | 6.40 | 5.30 | 0.00 | 0.00% | 0 | 24 | 0.28 | -0.79 | 0.05 | -0.02 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 65.00 | 8.10 | 8.70 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.88 | 0.03 | -0.01 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 67.50 | 10.60 | 11.10 | % | 0 | 0 | 0.49 | -0.94 | 0.02 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 70.00 | 13.00 | 13.60 | 13.10 | 0.00 | 0.00% | 0 | 8 | 0.63 | -0.97 | 0.01 | 0.00 | 12/16/2024 | 2/4/2025 4:00:07 PM EST |
| 75.00 | 18.00 | 18.60 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 80.00 | 22.90 | 23.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 85.00 | 27.90 | 28.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST |