Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $53.42 as of 2/21/2025 9:51:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 30.60 | 31.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 25.00 | 28.20 | 29.30 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 27.50 | 25.70 | 26.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 30.00 | 23.20 | 24.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 32.50 | 20.90 | 21.60 | 22.80 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 1/14/2025 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 18.50 | 19.30 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 37.50 | 15.90 | 16.80 | 20.40 | 0.00 | 0.00% | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.01 | 1/30/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 13.60 | 14.30 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.96 | 0.01 | -0.01 | 1/29/2025 | 2/21/2025 3:59:59 PM EST |
| 42.50 | 11.20 | 11.90 | 10.70 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.93 | 0.02 | -0.02 | 10/17/2024 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 9.10 | 9.30 | 15.70 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.89 | 0.02 | -0.02 | 11/15/2024 | 2/21/2025 3:59:59 PM EST |
| 47.50 | 6.90 | 7.10 | 11.73 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.82 | 0.03 | -0.02 | 1/30/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 4.40 | 5.30 | 9.10 | 0.00 | 0.00% | 0 | 442 | 0.35 | 0.73 | 0.05 | -0.03 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 52.50 | 3.30 | 3.50 | 4.50 | 0.00 | 0.00% | 0 | 60 | 0.33 | 0.60 | 0.06 | -0.03 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 1.90 | 2.15 | 2.10 | -0.90 | -30.00% | 11 | 184 | 0.31 | 0.45 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 57.50 | 1.15 | 1.30 | 1.52 | -0.05 | -3.19% | 27 | 300 | 0.31 | 0.31 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 0.60 | 0.75 | 0.70 | -0.40 | -36.37% | 18 | 373 | 0.31 | 0.20 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 62.50 | 0.30 | 0.40 | 0.59 | 0.00 | 0.00% | 0 | 84 | 0.31 | 0.12 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 0.15 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 38 | 0.33 | 0.07 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 28 | 0.31 | 0.04 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 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 | 0.55 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/21/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 2/21/2025 3:59:59 PM EST |
| 27.50 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/21/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/21/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.64 | -0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 37.50 | 0.05 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 49 | 0.59 | -0.02 | 0.00 | -0.01 | 1/29/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 0.15 | 0.25 | 0.15 | -0.05 | -25.00% | 1 | 335 | 0.48 | -0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 42.50 | 0.15 | 0.35 | 0.21 | -0.01 | -4.55% | 1 | 137 | 0.41 | -0.07 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 0.40 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.40 | -0.11 | 0.02 | -0.02 | 1/31/2025 | 2/21/2025 3:59:59 PM EST |
| 47.50 | 0.65 | 0.80 | 0.75 | +0.35 | +87.50% | 5 | 30 | 0.36 | -0.18 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 1.20 | 1.35 | 1.30 | +0.35 | +36.85% | 3 | 16 | 0.35 | -0.27 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 52.50 | 2.00 | 2.15 | 2.15 | +0.99 | +85.35% | 5 | 59 | 0.32 | -0.40 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 3.20 | 3.40 | 3.30 | +1.30 | +65.00% | 13 | 160 | 0.31 | -0.55 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 57.50 | 4.50 | 5.70 | 3.60 | 0.00 | 0.00% | 0 | 27 | 0.36 | -0.69 | 0.06 | -0.02 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 6.80 | 7.20 | 4.70 | 0.00 | 0.00% | 0 | 29 | 0.37 | -0.80 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 62.50 | 9.00 | 9.50 | % | 0 | 0 | 0.38 | -0.88 | 0.03 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 11.20 | 11.80 | 13.60 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.93 | 0.02 | -0.01 | 10/23/2024 | 2/21/2025 3:59:59 PM EST |
| 67.50 | 13.90 | 14.30 | % | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 16.30 | 16.90 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 21.30 | 21.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 26.10 | 27.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 30.90 | 32.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |