Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $46.58 as of 5/27/2025 3:48:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.10 | 26.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 25.00 | 22.70 | 23.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 27.50 | 20.10 | 20.80 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 30.00 | 17.60 | 18.30 | 19.40 | 0.00 | 0.00% | 0 | 3 | 0.79 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:59:07 PM EST |
| 32.50 | 15.40 | 15.80 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:59:07 PM EST | |||
| 35.00 | 12.90 | 13.40 | 10.82 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.01 | 4/23/2025 | 5/27/2025 2:59:07 PM EST |
| 37.50 | 10.50 | 11.00 | 8.20 | 0.00 | 0.00% | 0 | 3 | 0.46 | 0.94 | 0.02 | -0.01 | 4/23/2025 | 5/27/2025 2:59:07 PM EST |
| 40.00 | 8.20 | 8.50 | 6.70 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.89 | 0.03 | -0.02 | 5/6/2025 | 5/27/2025 2:59:07 PM EST |
| 42.50 | 6.00 | 6.20 | 5.70 | 0.00 | 0.00% | 0 | 83 | 0.37 | 0.82 | 0.04 | -0.02 | 5/5/2025 | 5/27/2025 2:59:07 PM EST |
| 45.00 | 4.00 | 4.20 | 3.95 | 0.00 | 0.00% | 0 | 43 | 0.33 | 0.71 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 2:59:07 PM EST |
| 47.50 | 2.45 | 2.65 | 2.38 | +0.23 | +10.70% | 3 | 27 | 0.32 | 0.56 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 50.00 | 1.30 | 1.55 | 1.30 | +0.13 | +11.12% | 2 | 222 | 0.30 | 0.38 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 52.50 | 0.55 | 0.75 | 0.65 | 0.00 | 0.00% | 13 | 97 | 0.29 | 0.23 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 55.00 | 0.20 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 225 | 0.29 | 0.12 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 2:59:07 PM EST |
| 57.50 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 71 | 0.28 | 0.06 | 0.02 | -0.01 | 5/12/2025 | 5/27/2025 2:59:07 PM EST |
| 60.00 | 0.00 | 0.25 | 0.67 | 0.00 | 0.00% | 0 | 38 | 0.40 | 0.02 | 0.01 | 0.00 | 4/1/2025 | 5/27/2025 2:59:07 PM EST |
| 62.50 | 0.00 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 23 | 0.51 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 2:59:07 PM EST |
| 65.00 | 0.00 | 0.70 | 1.10 | 0.00 | 0.00% | 0 | 44 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 2:59:07 PM EST |
| 67.50 | 0.00 | 0.55 | 1.22 | 0.00 | 0.00% | 0 | 42 | 0.59 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 2:59:07 PM EST |
| 70.00 | 0.00 | 0.30 | 0.74 | 0.00 | 0.00% | 0 | 55 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 2:59:07 PM EST |
| 75.00 | 0.00 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/27/2025 2:59:07 PM EST |
| 80.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 2:59:07 PM EST |
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 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 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 100 | 1.12 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:59:07 PM EST |
| 25.00 | 0.00 | 0.45 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 27.50 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.93 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 2:59:07 PM EST |
| 30.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:59:07 PM EST |
| 32.50 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 30 | 0.78 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:59:07 PM EST |
| 35.00 | 0.05 | 0.25 | 1.90 | 0.00 | 0.00% | 0 | 236 | 0.50 | -0.03 | 0.01 | -0.01 | 4/10/2025 | 5/27/2025 2:59:07 PM EST |
| 37.50 | 0.15 | 0.30 | 0.56 | 0.00 | 0.00% | 0 | 122 | 0.45 | -0.06 | 0.02 | -0.01 | 5/5/2025 | 5/27/2025 2:59:07 PM EST |
| 40.00 | 0.30 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 134 | 0.40 | -0.11 | 0.03 | -0.02 | 5/19/2025 | 5/27/2025 2:59:07 PM EST |
| 42.50 | 0.55 | 0.70 | 0.66 | -0.24 | -26.67% | 50 | 93 | 0.36 | -0.18 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:07 PM EST |
| 45.00 | 1.05 | 1.25 | 1.50 | 0.00 | 0.00% | 0 | 392 | 0.34 | -0.29 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 2:59:07 PM EST |
| 47.50 | 1.95 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 65 | 0.32 | -0.44 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 2:59:07 PM EST |
| 50.00 | 3.30 | 3.50 | 4.15 | 0.00 | 0.00% | 0 | 34 | 0.31 | -0.62 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:59:07 PM EST |
| 52.50 | 5.00 | 5.30 | 6.76 | 0.00 | 0.00% | 0 | 45 | 0.30 | -0.77 | 0.06 | -0.02 | 5/2/2025 | 5/27/2025 2:59:07 PM EST |
| 55.00 | 7.10 | 7.80 | 8.69 | 0.00 | 0.00% | 0 | 24 | 0.35 | -0.88 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 2:59:07 PM EST |
| 57.50 | 9.50 | 10.10 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.94 | 0.02 | -0.01 | 4/30/2025 | 5/27/2025 2:59:07 PM EST |
| 60.00 | 12.00 | 12.60 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 1/16/2025 | 5/27/2025 2:59:07 PM EST |
| 62.50 | 14.50 | 15.10 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 2:59:07 PM EST |
| 65.00 | 17.00 | 17.50 | 8.70 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 2:59:07 PM EST |
| 67.50 | 19.60 | 20.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 70.00 | 22.20 | 22.60 | 12.70 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/27/2025 2:59:07 PM EST |
| 75.00 | 27.00 | 27.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 80.00 | 31.90 | 32.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 85.00 | 36.90 | 37.60 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST | |||
| 90.00 | 42.00 | 42.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:07 PM EST |