Options Chain for ZIONS BANCORPORATION NATL ASSN COM (ZION) - $61.08 as of 6/2/2026 12:14:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 33.00 | 35.50 | 34.25 | % | 1.25 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:39 AM EST | |||
| 30.00 | 30.80 | 33.00 | 31.90 | % | 1.06 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:39 AM EST | |||
| 32.50 | 28.10 | 30.40 | 29.25 | % | 0.90 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:39 AM EST | |||
| 35.00 | 25.80 | 27.90 | 26.85 | % | 0.77 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:39 AM EST | |||
| 37.50 | 23.30 | 25.60 | 24.45 | 22.30 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 11:58:39 AM EST |
| 40.00 | 20.80 | 23.00 | 21.90 | % | 0.55 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:39 AM EST | |||
| 42.50 | 18.30 | 20.70 | 19.50 | % | 0.46 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:39 AM EST | |||
| 45.00 | 16.00 | 17.40 | 16.70 | % | 0.37 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.01 | 6/2/2026 11:58:39 AM EST | |||
| 47.50 | 13.70 | 14.80 | 14.25 | 16.40 | 0.00 | 0.00% | 0.30 | 0 | 78 | 0.63 | 0.98 | 0.01 | -0.01 | 4/30/2026 | 6/2/2026 11:58:39 AM EST |
| 50.00 | 11.30 | 12.60 | 11.95 | 15.00 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.56 | 0.96 | 0.01 | -0.01 | 5/6/2026 | 6/2/2026 11:58:39 AM EST |
| 52.50 | 9.20 | 10.30 | 9.75 | 10.60 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.50 | 0.92 | 0.02 | -0.02 | 5/4/2026 | 6/2/2026 11:58:39 AM EST |
| 55.00 | 6.90 | 8.10 | 7.50 | 7.45 | 0.00 | 0.00% | 0.14 | 0 | 78 | 0.33 | 0.85 | 0.03 | -0.02 | 6/1/2026 | 6/2/2026 11:58:39 AM EST |
| 57.50 | 5.20 | 5.70 | 5.45 | 5.50 | +0.50 | +10.00% | 0.09 | 2 | 135 | 0.33 | 0.75 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 11:58:39 AM EST |
| 60.00 | 3.50 | 3.90 | 3.70 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 128 | 0.32 | 0.62 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 11:58:39 AM EST |
| 62.50 | 2.15 | 2.45 | 2.30 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 196 | 0.30 | 0.47 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 11:58:39 AM EST |
| 65.00 | 1.20 | 1.40 | 1.30 | 1.25 | +0.15 | +13.64% | 0.02 | 10 | 416 | 0.30 | 0.32 | 0.06 | -0.03 | 6/2/2026 | 6/2/2026 11:58:39 AM EST |
| 67.50 | 0.55 | 0.75 | 0.65 | 0.70 | -0.45 | -39.13% | 0.01 | 11 | 347 | 0.29 | 0.20 | 0.04 | -0.02 | 6/2/2026 | 6/2/2026 11:58:39 AM EST |
| 70.00 | 0.20 | 0.45 | 0.33 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,682 | 0.28 | 0.11 | 0.03 | -0.01 | 5/29/2026 | 6/2/2026 11:58:39 AM EST |
| 72.50 | 0.05 | 0.25 | 0.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 0.28 | 0.06 | 0.02 | -0.01 | 4/30/2026 | 6/2/2026 11:58:39 AM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.35 | 0.03 | 0.01 | -0.01 | 4/9/2026 | 6/2/2026 11:58:39 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 11:58:39 AM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.46 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/2/2026 11:58:39 AM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:39 AM EST | |||
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:39 AM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:39 AM EST | |||
| 37.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/2/2026 11:58:39 AM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.71 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 11:58:39 AM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.66 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/2/2026 11:58:39 AM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.50 | -0.01 | 0.00 | -0.01 | 4/30/2026 | 6/2/2026 11:58:39 AM EST |
| 47.50 | 0.05 | 0.35 | 0.20 | 0.20 | -0.01 | -4.77% | 0.00 | 3 | 409 | 0.45 | -0.02 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 11:58:39 AM EST |
| 50.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 333 | 0.42 | -0.04 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 11:58:39 AM EST |
| 52.50 | 0.35 | 0.55 | 0.45 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1,017 | 0.40 | -0.08 | 0.02 | -0.02 | 5/29/2026 | 6/2/2026 11:58:39 AM EST |
| 55.00 | 0.55 | 0.85 | 0.70 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.36 | -0.15 | 0.03 | -0.02 | 6/1/2026 | 6/2/2026 11:58:39 AM EST |
| 57.50 | 1.05 | 1.20 | 1.13 | 1.11 | -0.14 | -11.20% | 0.02 | 3 | 37 | 0.33 | -0.25 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 11:58:39 AM EST |
| 60.00 | 1.70 | 2.05 | 1.88 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.32 | -0.38 | 0.06 | -0.03 | 5/26/2026 | 6/2/2026 11:58:39 AM EST |
| 62.50 | 2.80 | 3.20 | 3.00 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 195 | 0.30 | -0.53 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 11:58:39 AM EST |
| 65.00 | 4.30 | 4.80 | 4.55 | 5.60 | 0.00 | 0.00% | 0.07 | 0 | 129 | 0.30 | -0.68 | 0.06 | -0.03 | 5/19/2026 | 6/2/2026 11:58:39 AM EST |
| 67.50 | 6.10 | 6.80 | 6.45 | % | 0.10 | 0 | 0 | 0.27 | -0.80 | 0.04 | -0.02 | 6/2/2026 11:58:39 AM EST | |||
| 70.00 | 8.00 | 9.30 | 8.65 | % | 0.12 | 0 | 0 | 0.41 | -0.89 | 0.03 | -0.01 | 6/2/2026 11:58:39 AM EST | |||
| 72.50 | 10.20 | 12.20 | 11.20 | % | 0.15 | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.01 | 6/2/2026 11:58:39 AM EST | |||
| 75.00 | 12.40 | 14.40 | 13.40 | 14.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.58 | -0.97 | 0.01 | -0.01 | 4/8/2026 | 6/2/2026 11:58:39 AM EST |
| 80.00 | 17.20 | 19.60 | 18.40 | % | 0.23 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 6/2/2026 11:58:39 AM EST | |||
| 85.00 | 22.20 | 24.60 | 23.40 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/2/2026 11:58:39 AM EST |