Options Chain for ZIONS BANCORPORATION NATL ASSN COM (ZION) - $61.82 as of 4/10/2026 5:36:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 33.60 | 35.20 | 34.40 | % | 1.25 | 0 | 0 | 7.64 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 30.00 | 31.10 | 33.00 | 32.05 | % | 1.07 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 32.50 | 28.40 | 30.50 | 29.45 | % | 0.91 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 35.00 | 25.90 | 28.00 | 26.95 | % | 0.77 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 37.50 | 23.40 | 25.50 | 24.45 | % | 0.65 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 40.00 | 21.20 | 22.70 | 21.95 | % | 0.55 | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 42.50 | 18.60 | 20.60 | 19.60 | % | 0.46 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 45.00 | 16.30 | 17.90 | 17.10 | % | 0.38 | 0 | 11 | 3.82 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 47.50 | 13.40 | 15.50 | 14.45 | 9.42 | 0.00 | 0.00% | 0.30 | 0 | 24 | 3.44 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:00 PM EST |
| 50.00 | 11.10 | 13.00 | 12.05 | 11.58 | 0.00 | 0.00% | 0.24 | 0 | 336 | 2.96 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 52.50 | 8.60 | 10.50 | 9.55 | 6.80 | 0.00 | 0.00% | 0.18 | 0 | 211 | 2.49 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 55.00 | 6.10 | 7.90 | 7.00 | 7.20 | +0.51 | +7.63% | 0.13 | 6 | 482 | 1.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 57.50 | 4.30 | 5.40 | 4.85 | 4.80 | +0.80 | +20.00% | 0.08 | 4 | 1,063 | 1.47 | 0.99 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 60.00 | 1.80 | 2.90 | 2.35 | 2.42 | +0.16 | +7.08% | 0.04 | 10 | 492 | 0.97 | 0.84 | 0.12 | -0.13 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 62.50 | 0.30 | 0.40 | 0.35 | 0.55 | +0.05 | +10.00% | 0.01 | 33 | 851 | 0.33 | 0.35 | 0.24 | -0.15 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.84 | 0.02 | 0.04 | -0.01 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 67.50 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.23 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.55 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:00 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 57 | 1.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 26 | 1.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 10 | 2.57 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 192 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 4.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 3.78 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 91 | 3.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,077 | 2.59 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 388 | 2.83 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,034 | 2.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | 0.05 | -0.01 | -16.67% | 0.00 | 16 | 622 | 1.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,694 | 1.25 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 748 | 1.12 | -0.01 | 0.01 | -0.01 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 60.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 185 | 0.44 | -0.16 | 0.12 | -0.13 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 62.50 | 0.80 | 1.10 | 0.95 | % | 0.02 | 0 | 73 | 0.33 | -0.65 | 0.24 | -0.15 | 4/15/2026 4:00:00 PM EST | |||
| 65.00 | 2.20 | 4.00 | 3.10 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.14 | -0.98 | 0.04 | -0.01 | 4/9/2026 | 4/15/2026 4:00:00 PM EST |
| 67.50 | 4.40 | 6.70 | 5.55 | % | 0.08 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 70.00 | 7.10 | 9.00 | 8.05 | 9.31 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:00 PM EST |
| 72.50 | 9.60 | 11.50 | 10.55 | % | 0.15 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 75.00 | 12.10 | 14.00 | 13.05 | % | 0.17 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 80.00 | 17.10 | 19.00 | 18.05 | % | 0.23 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 85.00 | 22.10 | 24.10 | 23.10 | % | 0.27 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST |