Options Chain for ZIONS BANCORPORATION NATL ASSN COM (ZION) - $57.25 as of 3/26/2026 10:20:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 33.50 | 36.00 | 34.75 | % | 1.54 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 25.00 | 31.00 | 33.50 | 32.25 | % | 1.29 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 27.50 | 28.50 | 31.00 | 29.75 | % | 1.08 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 30.00 | 26.10 | 28.60 | 27.35 | % | 0.91 | 0 | 7 | 1.58 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 32.50 | 23.60 | 26.00 | 24.80 | % | 0.76 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 35.00 | 21.30 | 23.30 | 22.30 | % | 0.64 | 0 | 1 | 1.14 | 0.98 | 0.00 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 37.50 | 18.90 | 20.70 | 19.80 | % | 0.53 | 0 | 5 | 0.98 | 0.96 | 0.01 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 40.00 | 16.60 | 18.20 | 17.40 | % | 0.43 | 0 | 16 | 0.86 | 0.94 | 0.01 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 42.50 | 14.30 | 15.90 | 15.10 | % | 0.36 | 0 | 69 | 0.79 | 0.92 | 0.01 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 45.00 | 12.00 | 13.60 | 12.80 | % | 0.28 | 0 | 8 | 0.72 | 0.89 | 0.01 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 47.50 | 9.90 | 11.10 | 10.50 | % | 0.22 | 0 | 64 | 0.45 | 0.85 | 0.02 | -0.03 | 3/26/2026 4:00:08 PM EST | |||
| 50.00 | 7.90 | 8.90 | 8.40 | 8.30 | 0.00 | 0.00% | 0.17 | 0 | 1,146 | 0.45 | 0.80 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 4:00:08 PM EST |
| 52.50 | 6.30 | 6.80 | 6.55 | % | 0.12 | 0 | 1,177 | 0.45 | 0.73 | 0.03 | -0.03 | 3/26/2026 4:00:08 PM EST | |||
| 55.00 | 4.60 | 5.10 | 4.85 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 139 | 0.44 | 0.63 | 0.04 | -0.03 | 3/24/2026 | 3/26/2026 4:00:08 PM EST |
| 57.50 | 3.20 | 3.60 | 3.40 | 3.41 | +0.59 | +20.93% | 0.06 | 2 | 50 | 0.42 | 0.52 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 60.00 | 1.85 | 2.35 | 2.10 | 2.09 | +0.22 | +11.77% | 0.04 | 1 | 505 | 0.39 | 0.40 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 62.50 | 1.15 | 1.40 | 1.28 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.38 | 0.29 | 0.04 | -0.03 | 3/25/2026 | 3/26/2026 4:00:08 PM EST |
| 65.00 | 0.60 | 0.85 | 0.73 | 0.70 | +0.05 | +7.70% | 0.01 | 52 | 1,555 | 0.37 | 0.20 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 67.50 | 0.30 | 0.45 | 0.38 | 0.37 | % | 0.01 | 2 | 73 | 0.36 | 0.13 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 4:00:08 PM EST | |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.36 | 0.07 | 0.02 | -0.01 | 3/24/2026 | 3/26/2026 4:00:08 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 10 | 0.42 | 0.05 | 0.01 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 13 | 0.46 | 0.03 | 0.01 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 4 | 0.58 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 21 | 1.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 16 | 1.33 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 190 | 1.23 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:08 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1,103 | 0.95 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 35.00 | 0.05 | 0.40 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,361 | 0.75 | -0.02 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 4:00:08 PM EST |
| 37.50 | 0.05 | 0.50 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.68 | -0.04 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 4:00:08 PM EST |
| 40.00 | 0.15 | 0.50 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.64 | -0.06 | 0.01 | -0.01 | 3/25/2026 | 3/26/2026 4:00:08 PM EST |
| 42.50 | 0.25 | 0.65 | 0.45 | % | 0.01 | 0 | 63 | 0.60 | -0.08 | 0.01 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 45.00 | 0.45 | 0.80 | 0.63 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 515 | 0.56 | -0.11 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 4:00:08 PM EST |
| 47.50 | 0.65 | 1.10 | 0.88 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.52 | -0.15 | 0.02 | -0.03 | 3/23/2026 | 3/26/2026 4:00:08 PM EST |
| 50.00 | 1.00 | 1.40 | 1.20 | 1.20 | -0.10 | -7.70% | 0.02 | 26 | 782 | 0.48 | -0.20 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 52.50 | 1.65 | 2.10 | 1.88 | 1.90 | -0.70 | -26.93% | 0.04 | 4 | 433 | 0.47 | -0.27 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 55.00 | 2.45 | 2.80 | 2.63 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 232 | 0.44 | -0.37 | 0.04 | -0.03 | 3/24/2026 | 3/26/2026 4:00:08 PM EST |
| 57.50 | 3.50 | 4.10 | 3.80 | % | 0.07 | 0 | 127 | 0.43 | -0.48 | 0.05 | -0.03 | 3/26/2026 4:00:08 PM EST | |||
| 60.00 | 4.70 | 5.50 | 5.10 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 289 | 0.40 | -0.60 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 4:00:08 PM EST |
| 62.50 | 6.40 | 7.10 | 6.75 | % | 0.11 | 0 | 273 | 0.38 | -0.71 | 0.04 | -0.03 | 3/26/2026 4:00:08 PM EST | |||
| 65.00 | 8.10 | 9.60 | 8.85 | % | 0.14 | 0 | 25 | 0.49 | -0.80 | 0.03 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 67.50 | 10.20 | 11.80 | 11.00 | % | 0.16 | 0 | 7 | 0.51 | -0.88 | 0.03 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 70.00 | 12.10 | 14.40 | 13.25 | % | 0.19 | 0 | 0 | 0.59 | -0.93 | 0.02 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 72.50 | 14.10 | 16.80 | 15.45 | % | 0.21 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 75.00 | 16.50 | 19.20 | 17.85 | % | 0.24 | 0 | 0 | 0.71 | -0.97 | 0.01 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 80.00 | 21.40 | 24.10 | 22.75 | % | 0.28 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST | |||
| 85.00 | 26.80 | 29.20 | 28.00 | % | 0.33 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:08 PM EST |