Options Chain for ZIONS BANCORPORATION NATL ASSN COM (ZION) - $68.52 as of 7/27/2026 9:39:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.30 | 35.10 | 33.70 | % | 0.96 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 37.50 | 29.90 | 32.60 | 31.25 | % | 0.83 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 40.00 | 27.40 | 30.20 | 28.80 | % | 0.72 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 42.50 | 24.80 | 27.60 | 26.20 | % | 0.62 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 45.00 | 22.30 | 25.20 | 23.75 | % | 0.53 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 47.50 | 19.90 | 22.80 | 21.35 | % | 0.45 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 50.00 | 17.50 | 20.20 | 18.85 | % | 0.38 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 52.50 | 15.00 | 17.80 | 16.40 | 11.95 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.79 | 0.99 | 0.01 | 0.00 | 5/4/2026 | 7/27/2026 3:59:57 PM EST |
| 55.00 | 12.70 | 15.20 | 13.95 | 9.90 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.65 | 0.95 | 0.01 | -0.01 | 5/26/2026 | 7/27/2026 3:59:57 PM EST |
| 57.50 | 10.50 | 12.70 | 11.60 | 15.45 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.56 | 0.92 | 0.02 | -0.01 | 7/16/2026 | 7/27/2026 3:59:57 PM EST |
| 60.00 | 8.30 | 10.30 | 9.30 | 11.40 | 0.00 | 0.00% | 0.15 | 0 | 2,049 | 0.48 | 0.87 | 0.02 | -0.02 | 7/14/2026 | 7/27/2026 3:59:57 PM EST |
| 62.50 | 6.10 | 8.10 | 7.10 | 7.22 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.43 | 0.80 | 0.03 | -0.02 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 65.00 | 4.70 | 5.50 | 5.10 | 6.05 | +0.75 | +14.16% | 0.08 | 5 | 125 | 0.28 | 0.71 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 67.50 | 3.20 | 3.80 | 3.50 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.28 | 0.59 | 0.05 | -0.03 | 7/16/2026 | 7/27/2026 3:59:57 PM EST |
| 70.00 | 1.85 | 2.45 | 2.15 | 2.80 | +0.30 | +12.00% | 0.03 | 22 | 141 | 0.26 | 0.44 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 72.50 | 1.05 | 1.50 | 1.28 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 183 | 0.26 | 0.30 | 0.05 | -0.02 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 75.00 | 0.45 | 0.90 | 0.68 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.25 | 0.19 | 0.04 | -0.02 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 77.50 | 0.10 | 0.55 | 0.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.24 | 0.10 | 0.03 | -0.01 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 80.00 | 0.05 | 0.35 | 0.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.25 | 0.05 | 0.02 | -0.01 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 82.50 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.40 | 0.03 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.04 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.86 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.58 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.51 | -0.01 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 55.00 | 0.10 | 0.40 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.38 | -0.05 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 57.50 | 0.15 | 0.50 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.34 | -0.08 | 0.02 | -0.01 | 7/7/2026 | 7/27/2026 3:59:57 PM EST |
| 60.00 | 0.30 | 0.75 | 0.53 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.32 | -0.13 | 0.02 | -0.02 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 62.50 | 0.60 | 1.05 | 0.83 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.30 | -0.20 | 0.03 | -0.02 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 65.00 | 1.15 | 1.70 | 1.43 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.29 | -0.29 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 67.50 | 1.95 | 2.60 | 2.28 | 2.38 | 0.00 | 0.00% | 0.03 | 0 | 127 | 0.28 | -0.41 | 0.05 | -0.03 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 70.00 | 3.10 | 3.80 | 3.45 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.26 | -0.56 | 0.06 | -0.03 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 72.50 | 4.50 | 5.50 | 5.00 | % | 0.07 | 0 | 0 | 0.25 | -0.70 | 0.05 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 75.00 | 6.00 | 8.20 | 7.10 | 5.27 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | -0.81 | 0.04 | -0.02 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 77.50 | 8.00 | 9.80 | 8.90 | % | 0.11 | 0 | 0 | 0.35 | -0.90 | 0.03 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 80.00 | 10.20 | 13.10 | 11.65 | % | 0.15 | 0 | 0 | 0.52 | -0.95 | 0.02 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 82.50 | 12.60 | 15.80 | 14.20 | % | 0.17 | 0 | 0 | 0.58 | -0.97 | 0.01 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 85.00 | 14.90 | 18.20 | 16.55 | % | 0.19 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 90.00 | 20.00 | 23.30 | 21.65 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 95.00 | 25.00 | 28.30 | 26.65 | % | 0.28 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 100.00 | 29.90 | 33.20 | 31.55 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 105.00 | 34.90 | 38.20 | 36.55 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST |