Options Chain for ZIONS BANCORPORATION NATL ASSN COM (ZION) - $69.14 as of 6/29/2026 9:53:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 23.40 | 26.20 | 24.80 | % | 0.55 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 47.50 | 21.10 | 23.80 | 22.45 | % | 0.47 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 50.00 | 19.00 | 21.40 | 20.20 | % | 0.40 | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 55.00 | 14.00 | 16.40 | 15.20 | % | 0.28 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.01 | 6/29/2026 4:00:03 PM EST | |||
| 57.50 | 11.90 | 13.50 | 12.70 | % | 0.22 | 0 | 0 | 0.59 | 0.91 | 0.02 | -0.02 | 6/29/2026 4:00:03 PM EST | |||
| 60.00 | 9.50 | 10.80 | 10.15 | 9.31 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.32 | 0.87 | 0.02 | -0.02 | 6/23/2026 | 6/29/2026 4:00:03 PM EST |
| 62.50 | 7.60 | 8.90 | 8.25 | % | 0.13 | 0 | 0 | 0.37 | 0.81 | 0.03 | -0.02 | 6/29/2026 4:00:03 PM EST | |||
| 65.00 | 5.60 | 6.50 | 6.05 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.32 | 0.73 | 0.04 | -0.03 | 6/23/2026 | 6/29/2026 4:00:03 PM EST |
| 67.50 | 3.90 | 4.70 | 4.30 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 351 | 0.31 | 0.62 | 0.05 | -0.03 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 70.00 | 2.60 | 3.10 | 2.85 | 2.73 | -0.08 | -2.85% | 0.04 | 7 | 21 | 0.29 | 0.50 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 72.50 | 1.30 | 2.10 | 1.70 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.27 | 0.36 | 0.05 | -0.03 | 6/25/2026 | 6/29/2026 4:00:03 PM EST |
| 75.00 | 0.60 | 1.50 | 1.05 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.27 | 0.24 | 0.04 | -0.02 | 6/25/2026 | 6/29/2026 4:00:03 PM EST |
| 77.50 | 0.25 | 0.90 | 0.58 | % | 0.01 | 0 | 0 | 0.26 | 0.15 | 0.03 | -0.02 | 6/29/2026 4:00:03 PM EST | |||
| 80.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.24 | 0.08 | 0.02 | -0.01 | 6/29/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.01 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/29/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | -0.01 | 0.00 | 0.00 | 6/22/2026 | 6/29/2026 4:00:03 PM EST |
| 55.00 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.43 | -0.05 | 0.01 | -0.01 | 6/24/2026 | 6/29/2026 4:00:03 PM EST |
| 57.50 | 0.10 | 0.80 | 0.45 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.02 | -0.02 | 6/29/2026 4:00:03 PM EST | |||
| 60.00 | 0.45 | 0.80 | 0.63 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.36 | -0.13 | 0.02 | -0.02 | 6/24/2026 | 6/29/2026 4:00:03 PM EST |
| 62.50 | 0.80 | 1.20 | 1.00 | 1.05 | -0.05 | -4.55% | 0.02 | 1 | 6 | 0.34 | -0.19 | 0.03 | -0.02 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 65.00 | 1.10 | 2.05 | 1.58 | 1.51 | -0.18 | -10.66% | 0.02 | 3 | 6 | 0.33 | -0.27 | 0.04 | -0.03 | 6/29/2026 | 6/29/2026 4:00:03 PM EST |
| 67.50 | 1.95 | 2.80 | 2.38 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.32 | -0.38 | 0.05 | -0.03 | 6/26/2026 | 6/29/2026 4:00:03 PM EST |
| 70.00 | 2.55 | 3.50 | 3.03 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | -0.50 | 0.05 | -0.03 | 6/24/2026 | 6/29/2026 4:00:03 PM EST |
| 72.50 | 4.40 | 5.40 | 4.90 | % | 0.07 | 0 | 0 | 0.30 | -0.64 | 0.05 | -0.03 | 6/29/2026 4:00:03 PM EST | |||
| 75.00 | 5.80 | 7.50 | 6.65 | % | 0.09 | 0 | 0 | 0.29 | -0.76 | 0.04 | -0.02 | 6/29/2026 4:00:03 PM EST | |||
| 77.50 | 7.40 | 9.60 | 8.50 | % | 0.11 | 0 | 0 | 0.41 | -0.85 | 0.03 | -0.02 | 6/29/2026 4:00:03 PM EST | |||
| 80.00 | 9.40 | 12.10 | 10.75 | % | 0.13 | 0 | 0 | 0.48 | -0.92 | 0.02 | -0.01 | 6/29/2026 4:00:03 PM EST | |||
| 85.00 | 15.00 | 17.00 | 16.00 | % | 0.19 | 0 | 0 | 0.57 | -0.98 | 0.01 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 90.00 | 19.20 | 21.90 | 20.55 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 95.00 | 24.10 | 26.90 | 25.50 | % | 0.27 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST | |||
| 100.00 | 29.20 | 31.90 | 30.55 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/29/2026 4:00:03 PM EST |