Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $55.36 as of 7/29/2025 2:51:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 30.70 | 34.40 | 32.55 | % | 1.45 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 25.00 | 28.70 | 30.60 | 29.65 | 24.10 | 0.00 | 0.00% | 1.19 | 0 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:58:54 PM EST |
| 27.50 | 26.30 | 28.00 | 27.15 | 21.60 | 0.00 | 0.00% | 0.99 | 0 | 8 | 1.36 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:54 PM EST |
| 30.00 | 24.60 | 25.30 | 24.95 | 17.70 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 1:58:54 PM EST |
| 32.50 | 22.20 | 22.70 | 22.45 | 23.30 | 0.00 | 0.00% | 0.69 | 0 | 6 | 0.84 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 19.70 | 20.30 | 20.00 | 14.60 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:58:54 PM EST |
| 37.50 | 17.30 | 17.60 | 17.45 | 17.90 | 0.00 | 0.00% | 0.47 | 0 | 10 | 0.69 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 14.60 | 15.30 | 14.95 | 9.41 | 0.00 | 0.00% | 0.37 | 0 | 32 | 0.54 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:58:54 PM EST |
| 42.50 | 12.30 | 12.90 | 12.60 | 6.75 | 0.00 | 0.00% | 0.30 | 0 | 52 | 0.52 | 0.98 | 0.01 | 0.00 | 6/13/2025 | 7/29/2025 1:58:54 PM EST |
| 45.00 | 9.70 | 10.10 | 9.90 | 10.50 | 0.00 | 0.00% | 0.22 | 0 | 92 | 0.44 | 0.95 | 0.02 | -0.01 | 7/16/2025 | 7/29/2025 1:58:54 PM EST |
| 47.50 | 7.50 | 7.80 | 7.65 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 46 | 0.30 | 0.89 | 0.03 | -0.01 | 6/27/2025 | 7/29/2025 1:58:54 PM EST |
| 50.00 | 5.30 | 5.50 | 5.40 | 7.46 | 0.00 | 0.00% | 0.11 | 0 | 150 | 0.28 | 0.80 | 0.04 | -0.02 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 52.50 | 3.40 | 3.60 | 3.50 | 4.15 | 0.00 | 0.00% | 0.07 | 0 | 151 | 0.27 | 0.67 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 55.00 | 1.95 | 2.05 | 2.00 | 1.92 | -0.23 | -10.70% | 0.04 | 7 | 707 | 0.26 | 0.50 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 57.50 | 0.95 | 1.10 | 1.03 | 0.99 | -0.10 | -9.18% | 0.02 | 2 | 289 | 0.25 | 0.31 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 60.00 | 0.40 | 0.50 | 0.45 | 0.48 | -0.07 | -12.73% | 0.01 | 1 | 251 | 0.25 | 0.16 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 62.50 | 0.15 | 0.25 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.25 | 0.08 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.27 | 0.04 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.38 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 7/29/2025 1:58:54 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:58:54 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.96 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:58:54 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 1:58:54 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:54 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.66 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 1:58:54 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:54 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.51 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:54 PM EST |
| 42.50 | 0.10 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.39 | -0.02 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.37 | -0.05 | 0.02 | -0.01 | 7/21/2025 | 7/29/2025 1:58:54 PM EST |
| 47.50 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 1 | 320 | 0.31 | -0.11 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 50.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.05 | +9.10% | 0.01 | 2 | 150 | 0.29 | -0.20 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 52.50 | 1.15 | 1.30 | 1.23 | 1.24 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.27 | -0.33 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 55.00 | 2.20 | 2.30 | 2.25 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 134 | 0.25 | -0.50 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 57.50 | 3.70 | 3.80 | 3.75 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 107 | 0.25 | -0.69 | 0.07 | -0.02 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 60.00 | 5.60 | 5.90 | 5.75 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.24 | -0.84 | 0.05 | -0.01 | 7/24/2025 | 7/29/2025 1:58:54 PM EST |
| 62.50 | 7.80 | 8.30 | 8.05 | 9.98 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.32 | -0.92 | 0.03 | -0.01 | 3/3/2025 | 7/29/2025 1:58:54 PM EST |
| 65.00 | 10.30 | 10.60 | 10.45 | 9.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.35 | -0.96 | 0.02 | 0.00 | 2/7/2025 | 7/29/2025 1:58:54 PM EST |
| 70.00 | 15.10 | 15.70 | 15.40 | 13.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 7/29/2025 1:58:54 PM EST |
| 75.00 | 20.10 | 20.70 | 20.40 | 20.30 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.60 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:54 PM EST |
| 80.00 | 24.80 | 25.80 | 25.30 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 85.00 | 29.80 | 30.70 | 30.25 | % | 0.36 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST |