Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $49.47 as of 3/28/2025 9:25:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.10 | 25.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 27.50 | 21.60 | 22.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 19.00 | 20.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 32.50 | 16.70 | 17.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 14.10 | 15.10 | % | 0 | 0 | 0.79 | 0.96 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 37.50 | 11.70 | 12.80 | % | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 40.00 | 9.40 | 10.40 | % | 0 | 0 | 0.62 | 0.89 | 0.02 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 42.50 | 7.70 | 8.00 | % | 0 | 0 | 0.47 | 0.83 | 0.03 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 5.70 | 5.90 | % | 0 | 0 | 0.43 | 0.75 | 0.04 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 47.50 | 3.90 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.64 | 0.05 | -0.03 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 2.50 | 2.65 | 2.45 | -0.55 | -18.34% | 1 | 9 | 0.39 | 0.49 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 52.50 | 1.45 | 1.60 | 1.42 | -0.40 | -21.98% | 2 | 16 | 0.38 | 0.34 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 0.80 | 0.90 | 0.77 | -0.48 | -38.40% | 3 | 337 | 0.37 | 0.22 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 57.50 | 0.35 | 0.50 | 0.58 | 0.00 | 0.00% | 0 | 38 | 0.36 | 0.12 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 60.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.35 | 0.07 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.35 | % | 0 | 0 | 0.52 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.40 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 35.00 | 0.10 | 0.30 | 0.23 | % | 1 | 0 | 0.58 | -0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 37.50 | 0.25 | 0.35 | 0.29 | % | 1 | 0 | 0.54 | -0.07 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 40.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 200 | 0.49 | -0.11 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 42.50 | 0.65 | 0.80 | 0.75 | % | 2 | 0 | 0.46 | -0.17 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 45.00 | 0.90 | 1.30 | % | 0 | 0 | 0.41 | -0.25 | 0.04 | -0.03 | 3/28/2025 4:00:04 PM EST | |||
| 47.50 | 1.90 | 2.05 | 1.58 | 0.00 | 0.00% | 0 | 52 | 0.41 | -0.36 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 50.00 | 3.00 | 3.20 | 3.23 | +0.73 | +29.20% | 4 | 28 | 0.40 | -0.51 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 52.50 | 4.50 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.66 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 55.00 | 6.30 | 6.50 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.78 | 0.05 | -0.02 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 57.50 | 7.50 | 8.60 | 8.70 | % | 5 | 0 | 0.22 | -0.88 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 60.00 | 10.60 | 11.20 | % | 0 | 0 | 0.45 | -0.93 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 65.00 | 15.10 | 16.40 | % | 0 | 0 | 0.64 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST |