Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $46.50 as of 5/5/2025 9:37:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.90 | 25.20 | 24.22 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 20.40 | 22.90 | 19.50 | 0.00 | 0.00% | 0 | 7 | 1.91 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:52 PM EST |
| 27.50 | 18.70 | 19.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 16.30 | 16.80 | 13.20 | 0.00 | 0.00% | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 32.50 | 13.80 | 14.50 | 10.80 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.97 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 11.50 | 11.80 | 24.84 | 0.00 | 0.00% | 0 | 68 | 0.80 | 0.95 | 0.01 | -0.01 | 12/11/2024 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 8.90 | 9.60 | 8.90 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.91 | 0.02 | -0.01 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 6.80 | 7.00 | 6.06 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.85 | 0.03 | -0.02 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 4.60 | 5.70 | 4.10 | 0.00 | 0.00% | 0 | 207 | 0.35 | 0.76 | 0.05 | -0.02 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 2.90 | 3.10 | 2.60 | 0.00 | 0.00% | 0 | 159 | 0.35 | 0.62 | 0.07 | -0.02 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 47.50 | 1.35 | 1.70 | 1.92 | +0.22 | +12.95% | 2 | 162 | 0.33 | 0.44 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.65 | 0.85 | 0.80 | +0.10 | +14.29% | 11 | 502 | 0.30 | 0.26 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 52.50 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 303 | 0.30 | 0.13 | 0.04 | -0.01 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 0.10 | 0.15 | 0.15 | +0.03 | +25.00% | 2 | 137 | 0.31 | 0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 57.50 | 0.05 | 0.35 | 0.05 | -0.05 | -50.00% | 2 | 1,861 | 0.39 | 0.02 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 133 | 0.57 | 0.01 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | -0.25 | -83.34% | 6 | 228 | 0.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 115 | 0.67 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 40 | 0.72 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 985 | 0.77 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.50 | 0.77 | 0.00 | 0.00% | 0 | 36 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.45 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 46 | 1.29 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 27.50 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 189 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 32.50 | 0.05 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 32 | 0.55 | -0.03 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.15 | 0.25 | 0.41 | 0.00 | 0.00% | 0 | 78 | 0.52 | -0.05 | 0.01 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 0.25 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 76 | 0.47 | -0.09 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.45 | 0.55 | 0.49 | -0.06 | -10.91% | 11 | 301 | 0.41 | -0.15 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 0.85 | 0.95 | 0.80 | -0.65 | -44.83% | 5 | 95 | 0.38 | -0.24 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 1.55 | 1.70 | 2.50 | 0.00 | 0.00% | 0 | 2,061 | 0.35 | -0.38 | 0.07 | -0.02 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 47.50 | 2.70 | 2.85 | 2.55 | -3.15 | -55.27% | 2 | 514 | 0.32 | -0.56 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 4.40 | 4.60 | 7.65 | 0.00 | 0.00% | 0 | 129 | 0.31 | -0.74 | 0.06 | -0.02 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 52.50 | 6.40 | 6.70 | 6.70 | 0.00 | 0.00% | 0 | 99 | 0.27 | -0.87 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 8.50 | 9.20 | 10.80 | 0.00 | 0.00% | 0 | 255 | 0.47 | -0.94 | 0.02 | -0.01 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 57.50 | 11.00 | 11.70 | 9.10 | 0.00 | 0.00% | 0 | 97 | 0.49 | -0.98 | 0.01 | 0.00 | 3/28/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 13.60 | 14.20 | 15.80 | 0.00 | 0.00% | 0 | 950 | 0.60 | -0.99 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 62.50 | 16.00 | 17.00 | 11.40 | 0.00 | 0.00% | 0 | 24 | 0.61 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 18.50 | 19.00 | 9.30 | 0.00 | 0.00% | 0 | 20 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:52 PM EST |
| 67.50 | 21.00 | 21.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 23.50 | 24.10 | 12.60 | 0.00 | 0.00% | 0 | 8 | 0.88 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 28.50 | 29.30 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 33.40 | 34.40 | 30.87 | 0.00 | 0.00% | 0 | 15 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 38.40 | 39.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |