Options Chain for ZIONS BANCORPORATION NATL ASSN COM (ZION) - $63.26 as of 5/4/2026 9:45:36 AM 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 | 39.60 | 42.10 | 40.85 | % | 1.82 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 25.00 | 37.10 | 39.60 | 38.35 | % | 1.53 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 27.50 | 34.60 | 37.10 | 35.85 | % | 1.30 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 30.00 | 32.10 | 34.60 | 33.35 | % | 1.11 | 0 | 7 | 3.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 32.50 | 29.60 | 32.10 | 30.85 | % | 0.95 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 35.00 | 27.20 | 29.60 | 28.40 | % | 0.81 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 37.50 | 24.70 | 27.10 | 25.90 | % | 0.69 | 0 | 5 | 2.42 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 40.00 | 22.20 | 24.60 | 23.40 | % | 0.58 | 0 | 16 | 2.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 42.50 | 19.80 | 22.20 | 21.00 | % | 0.49 | 0 | 69 | 2.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 45.00 | 17.20 | 19.70 | 18.45 | % | 0.41 | 0 | 8 | 1.79 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 47.50 | 14.70 | 17.20 | 15.95 | % | 0.34 | 0 | 64 | 1.58 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 50.00 | 12.20 | 14.70 | 13.45 | 12.40 | 0.00 | 0.00% | 0.27 | 0 | 1,142 | 1.39 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:58 PM EST |
| 52.50 | 9.70 | 12.20 | 10.95 | 9.60 | 0.00 | 0.00% | 0.21 | 0 | 1,175 | 1.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:58 PM EST |
| 55.00 | 8.00 | 9.20 | 8.60 | 7.55 | 0.00 | 0.00% | 0.16 | 0 | 154 | 0.85 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:58 PM EST |
| 57.50 | 5.60 | 6.20 | 5.90 | 5.05 | 0.00 | 0.00% | 0.10 | 0 | 116 | 0.59 | 0.97 | 0.04 | -0.01 | 4/24/2026 | 5/1/2026 3:59:58 PM EST |
| 60.00 | 3.60 | 4.00 | 3.80 | 3.73 | 0.00 | 0.00% | 0.06 | 0 | 611 | 0.37 | 0.82 | 0.08 | -0.03 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 62.50 | 1.75 | 1.85 | 1.80 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 736 | 0.29 | 0.59 | 0.11 | -0.04 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 65.00 | 0.55 | 0.80 | 0.68 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 1,858 | 0.27 | 0.31 | 0.10 | -0.04 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 67.50 | 0.10 | 0.20 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 0.26 | 0.11 | 0.05 | -0.02 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.29 | 0.03 | 0.02 | -0.01 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.56 | 0.01 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.74 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:58 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 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/1/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.02 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 190 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1,103 | 1.49 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,362 | 1.33 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/1/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.06 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.93 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 515 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,219 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 567 | 0.65 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.45 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:58 PM EST |
| 57.50 | 0.10 | 0.50 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 927 | 0.40 | -0.03 | 0.04 | -0.01 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 60.00 | 0.45 | 0.55 | 0.50 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 739 | 0.33 | -0.18 | 0.08 | -0.03 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 62.50 | 1.10 | 1.35 | 1.23 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 729 | 0.32 | -0.41 | 0.11 | -0.04 | 5/1/2026 | 5/1/2026 3:59:58 PM EST |
| 65.00 | 2.40 | 2.80 | 2.60 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.29 | -0.69 | 0.10 | -0.04 | 4/24/2026 | 5/1/2026 3:59:58 PM EST |
| 67.50 | 3.50 | 5.80 | 4.65 | % | 0.07 | 0 | 7 | 0.60 | -0.89 | 0.05 | -0.02 | 5/1/2026 3:59:58 PM EST | |||
| 70.00 | 5.50 | 8.40 | 6.95 | % | 0.10 | 0 | 0 | 0.77 | -0.97 | 0.02 | -0.01 | 5/1/2026 3:59:58 PM EST | |||
| 72.50 | 8.00 | 11.00 | 9.50 | % | 0.13 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 75.00 | 10.30 | 13.60 | 11.95 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 80.00 | 15.30 | 18.50 | 16.90 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST | |||
| 85.00 | 20.30 | 23.60 | 21.95 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:58 PM EST |