Options Chain for ZIONS BANCORPORATION NATL ASSN COM (ZION) - $62.63 as of 4/24/2026 5:50:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.10 | 22.70 | 21.40 | % | 0.53 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 42.50 | 17.70 | 20.30 | 19.00 | % | 0.45 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 45.00 | 15.70 | 17.80 | 16.75 | % | 0.37 | 0 | 0 | 0.85 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 47.50 | 13.30 | 15.30 | 14.30 | % | 0.30 | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 50.00 | 11.10 | 12.80 | 11.95 | % | 0.24 | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 52.50 | 8.80 | 10.10 | 9.45 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.49 | 0.86 | 0.02 | -0.02 | 4/21/2026 | 4/24/2026 3:59:43 PM EST |
| 55.00 | 6.80 | 8.00 | 7.40 | % | 0.13 | 0 | 0 | 0.35 | 0.80 | 0.03 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 57.50 | 4.90 | 5.70 | 5.30 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.32 | 0.72 | 0.04 | -0.02 | 4/20/2026 | 4/24/2026 3:59:43 PM EST |
| 60.00 | 3.30 | 3.80 | 3.55 | 4.00 | -0.15 | -3.62% | 0.06 | 1 | 1 | 0.30 | 0.60 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 62.50 | 1.95 | 2.45 | 2.20 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.29 | 0.45 | 0.06 | -0.02 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 65.00 | 1.00 | 1.50 | 1.25 | 1.31 | -0.32 | -19.64% | 0.02 | 2 | 27 | 0.28 | 0.31 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 67.50 | 0.45 | 0.80 | 0.63 | 0.64 | -0.24 | -27.28% | 0.01 | 9 | 35 | 0.27 | 0.20 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 70.00 | 0.20 | 0.70 | 0.45 | 0.36 | -0.44 | -55.00% | 0.01 | 1 | 1 | 0.29 | 0.13 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.31 | 0.04 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:43 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 42.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.01 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 47.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.01 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 50.00 | 0.25 | 0.75 | 0.50 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.43 | -0.09 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 3:59:43 PM EST |
| 52.50 | 0.40 | 0.85 | 0.63 | 0.54 | -0.01 | -1.82% | 0.01 | 1 | 20 | 0.38 | -0.14 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 55.00 | 0.65 | 1.10 | 0.88 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.34 | -0.20 | 0.03 | -0.02 | 4/22/2026 | 4/24/2026 3:59:43 PM EST |
| 57.50 | 1.15 | 1.70 | 1.43 | 1.50 | +0.13 | +9.49% | 0.02 | 19 | 1 | 0.32 | -0.28 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 60.00 | 1.90 | 2.50 | 2.20 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | -0.40 | 0.05 | -0.02 | 4/20/2026 | 4/24/2026 3:59:43 PM EST |
| 62.50 | 3.00 | 3.70 | 3.35 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.28 | -0.55 | 0.06 | -0.02 | 4/22/2026 | 4/24/2026 3:59:43 PM EST |
| 65.00 | 4.70 | 5.40 | 5.05 | 4.94 | +0.73 | +17.34% | 0.08 | 1 | 3 | 0.28 | -0.69 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 67.50 | 6.10 | 7.50 | 6.80 | % | 0.10 | 0 | 0 | 0.35 | -0.80 | 0.04 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 70.00 | 8.10 | 9.80 | 8.95 | % | 0.13 | 0 | 0 | 0.38 | -0.87 | 0.03 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 75.00 | 12.50 | 14.60 | 13.55 | % | 0.18 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:43 PM EST | |||
| 80.00 | 17.40 | 20.60 | 19.00 | % | 0.24 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 85.00 | 22.40 | 25.40 | 23.90 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 90.00 | 27.40 | 30.50 | 28.95 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST |