Options Chain for ZIONS BANCORPORATION NATL ASSN COM (ZION) - $68.52 as of 7/28/2026 3:52:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 23.30 | 25.70 | 24.50 | % | 0.54 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 47.50 | 20.90 | 23.20 | 22.05 | % | 0.46 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 50.00 | 18.40 | 20.60 | 19.50 | % | 0.39 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 55.00 | 13.30 | 15.40 | 14.35 | 15.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 12:58:55 PM EST |
| 57.50 | 10.70 | 12.90 | 11.80 | 15.10 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.75 | 0.99 | 0.01 | 0.00 | 7/17/2026 | 7/28/2026 12:58:55 PM EST |
| 60.00 | 8.30 | 10.10 | 9.20 | 12.52 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.55 | 0.95 | 0.02 | -0.01 | 7/17/2026 | 7/28/2026 12:58:55 PM EST |
| 62.50 | 6.20 | 7.50 | 6.85 | 8.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.42 | 0.89 | 0.03 | -0.02 | 7/2/2026 | 7/28/2026 12:58:55 PM EST |
| 65.00 | 4.40 | 5.30 | 4.85 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 37 | 0.38 | 0.81 | 0.05 | -0.03 | 7/27/2026 | 7/28/2026 12:58:55 PM EST |
| 67.50 | 2.90 | 3.20 | 3.05 | 3.08 | +0.58 | +23.20% | 0.05 | 2 | 365 | 0.29 | 0.66 | 0.08 | -0.03 | 7/28/2026 | 7/28/2026 12:58:55 PM EST |
| 70.00 | 1.45 | 1.70 | 1.58 | 1.50 | +0.30 | +25.00% | 0.02 | 3 | 206 | 0.25 | 0.45 | 0.09 | -0.03 | 7/28/2026 | 7/28/2026 12:58:55 PM EST |
| 72.50 | 0.30 | 0.75 | 0.53 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.23 | 0.24 | 0.07 | -0.02 | 7/27/2026 | 7/28/2026 12:58:55 PM EST |
| 75.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.23 | 0.10 | 0.04 | -0.01 | 7/27/2026 | 7/28/2026 12:58:55 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.29 | 0.04 | 0.02 | -0.01 | 7/24/2026 | 7/28/2026 12:58:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.29 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/28/2026 12:58:55 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 12:58:55 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 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 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 12:58:55 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 12:58:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 12:58:55 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.58 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/28/2026 12:58:55 PM EST |
| 57.50 | 0.05 | 0.30 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.44 | -0.01 | 0.01 | 0.00 | 7/24/2026 | 7/28/2026 12:58:55 PM EST |
| 60.00 | 0.10 | 0.30 | 0.20 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 729 | 0.38 | -0.05 | 0.02 | -0.01 | 7/27/2026 | 7/28/2026 12:58:55 PM EST |
| 62.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.10 | -25.00% | 0.00 | 3 | 60 | 0.33 | -0.11 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 12:58:55 PM EST |
| 65.00 | 0.50 | 0.65 | 0.58 | 0.57 | -0.18 | -24.00% | 0.01 | 19 | 686 | 0.30 | -0.19 | 0.05 | -0.03 | 7/28/2026 | 7/28/2026 12:58:55 PM EST |
| 67.50 | 1.15 | 1.35 | 1.25 | 1.20 | -0.01 | -0.83% | 0.02 | 1 | 778 | 0.30 | -0.34 | 0.08 | -0.03 | 7/28/2026 | 7/28/2026 12:58:55 PM EST |
| 70.00 | 2.05 | 2.60 | 2.33 | 2.47 | 0.00 | 0.00% | 0.03 | 0 | 648 | 0.27 | -0.55 | 0.09 | -0.03 | 7/24/2026 | 7/28/2026 12:58:55 PM EST |
| 72.50 | 3.60 | 4.30 | 3.95 | 3.80 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.24 | -0.76 | 0.07 | -0.02 | 7/24/2026 | 7/28/2026 12:58:55 PM EST |
| 75.00 | 5.40 | 7.40 | 6.40 | 6.37 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.50 | -0.90 | 0.04 | -0.01 | 7/21/2026 | 7/28/2026 12:58:55 PM EST |
| 77.50 | 7.70 | 9.90 | 8.80 | % | 0.11 | 0 | 0 | 0.62 | -0.96 | 0.02 | -0.01 | 7/28/2026 12:58:55 PM EST | |||
| 80.00 | 9.70 | 12.50 | 11.10 | % | 0.14 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 82.50 | 12.20 | 15.40 | 13.80 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 85.00 | 14.30 | 17.80 | 16.05 | % | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 90.00 | 19.40 | 22.80 | 21.10 | % | 0.23 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 95.00 | 24.50 | 27.20 | 25.85 | % | 0.27 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST | |||
| 100.00 | 29.40 | 32.30 | 30.85 | % | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:58:55 PM EST |