Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $48.58 as of 6/20/2025 9:39:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.60 | 19.20 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 32.50 | 16.10 | 16.70 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 35.00 | 13.60 | 14.30 | % | 0 | 0 | 0.78 | 0.99 | 0.01 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 37.50 | 11.30 | 11.90 | % | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 40.00 | 9.10 | 9.70 | % | 0 | 0 | 0.46 | 0.88 | 0.02 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 42.50 | 6.70 | 7.50 | % | 0 | 0 | 0.41 | 0.82 | 0.03 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 45.00 | 4.20 | 5.40 | % | 0 | 0 | 0.34 | 0.72 | 0.04 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 47.50 | 3.10 | 3.60 | 3.23 | % | 3 | 0 | 0.36 | 0.60 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 50.00 | 1.55 | 2.25 | 1.88 | -0.02 | -1.06% | 90 | 1 | 0.32 | 0.44 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST |
| 52.50 | 0.35 | 1.30 | 1.00 | % | 19 | 0 | 0.33 | 0.29 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 55.00 | 0.40 | 0.65 | % | 0 | 0 | 0.31 | 0.18 | 0.04 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.70 | 0.08 | % | 1 | 0 | 0.48 | 0.06 | 0.02 | -0.01 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.00 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 32.50 | 0.00 | 2.00 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 35.00 | 0.00 | 1.95 | % | 0 | 0 | 1.04 | -0.01 | 0.01 | 0.00 | 6/20/2025 4:00:06 PM EST | |||
| 37.50 | 0.15 | 0.40 | % | 0 | 0 | 0.47 | -0.07 | 0.01 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 40.00 | 0.30 | 0.60 | % | 0 | 0 | 0.43 | -0.12 | 0.02 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 42.50 | 0.65 | 0.95 | % | 0 | 0 | 0.42 | -0.18 | 0.03 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 45.00 | 1.20 | 1.40 | % | 0 | 0 | 0.39 | -0.28 | 0.04 | -0.02 | 6/20/2025 4:00:06 PM EST | |||
| 47.50 | 1.85 | 2.30 | 2.00 | % | 56 | 0 | 0.36 | -0.40 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 50.00 | 2.80 | 3.50 | 3.20 | % | 173 | 0 | 0.32 | -0.56 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 52.50 | 4.70 | 5.20 | 5.00 | % | 14 | 0 | 0.34 | -0.71 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 55.00 | 6.50 | 7.30 | 6.80 | % | 10 | 0 | 0.41 | -0.82 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 4:00:06 PM EST | |
| 60.00 | 11.00 | 11.70 | % | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.01 | 6/20/2025 4:00:06 PM EST | |||
| 65.00 | 16.10 | 16.70 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:06 PM EST |