Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $46.15 as of 9/6/2024 3:18:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.30 | 26.90 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 22.50 | 20.80 | 24.30 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:59 PM EST | |||
| 25.00 | 19.60 | 21.60 | 20.20 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:59 PM EST |
| 27.50 | 17.40 | 17.70 | 20.00 | 0.00 | 0.00% | 0 | 3 | 1.91 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 14.40 | 16.60 | 14.84 | 0.00 | 0.00% | 0 | 5 | 1.55 | 1.00 | 0.00 | 0.00 | 5/14/2024 | 9/6/2024 3:59:59 PM EST |
| 32.50 | 11.10 | 14.20 | 16.90 | 0.00 | 0.00% | 0 | 2 | 1.79 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 10.00 | 10.60 | 13.14 | 0.00 | 0.00% | 0 | 5 | 1.59 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 37.50 | 7.60 | 9.20 | 11.75 | 0.00 | 0.00% | 0 | 525 | 0.89 | 0.97 | 0.01 | -0.02 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 5.20 | 6.90 | 9.38 | 0.00 | 0.00% | 0 | 212 | 0.71 | 0.91 | 0.04 | -0.03 | 8/29/2024 | 9/6/2024 3:59:59 PM EST |
| 42.50 | 3.00 | 3.20 | 3.10 | -1.90 | -38.00% | 4 | 126 | 0.42 | 0.78 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 1.40 | 1.50 | 1.52 | -0.73 | -32.45% | 15 | 1,091 | 0.39 | 0.53 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 47.50 | 0.45 | 0.55 | 0.50 | -0.45 | -47.37% | 11 | 1,813 | 0.38 | 0.25 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 50.00 | 0.10 | 0.20 | 0.18 | -0.19 | -51.36% | 27 | 1,285 | 0.39 | 0.09 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 52.50 | 0.00 | 0.10 | 0.08 | -0.05 | -38.47% | 35 | 1,113 | 0.45 | 0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 55.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 612 | 0.64 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:59 PM EST |
| 57.50 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 122 | 0.69 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 982 | 0.79 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:59 PM EST |
| 65.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 24 | 1.18 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 77 | 2.08 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 21 | 1.80 | 0.00 | 0.00 | 0.00 | 6/4/2024 | 9/6/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 111 | 1.55 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:59 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 629 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 294 | 1.12 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:59 PM EST |
| 32.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 91 | 0.93 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 302 | 458 | 0.75 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 37.50 | 0.05 | 0.15 | 0.12 | +0.07 | +140.00% | 25 | 933 | 0.57 | -0.03 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 40.00 | 0.15 | 0.25 | 0.25 | +0.16 | +177.78% | 14 | 308 | 0.49 | -0.09 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 42.50 | 0.45 | 0.55 | 0.50 | +0.15 | +42.86% | 4 | 517 | 0.42 | -0.22 | 0.08 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 45.00 | 1.25 | 1.40 | 1.34 | +0.51 | +61.45% | 4 | 514 | 0.39 | -0.47 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 47.50 | 1.80 | 3.10 | 3.01 | +0.93 | +44.72% | 25 | 599 | 0.41 | -0.75 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 50.00 | 4.90 | 5.20 | 5.10 | +1.13 | +28.47% | 40 | 642 | 0.45 | -0.91 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 52.50 | 7.40 | 7.60 | 3.95 | 0.00 | 0.00% | 0 | 814 | 0.52 | -0.98 | 0.02 | -0.01 | 8/28/2024 | 9/6/2024 3:59:59 PM EST |
| 55.00 | 8.40 | 10.10 | 9.80 | +6.00 | +157.90% | 5 | 3 | 0.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 57.50 | 10.50 | 13.60 | 12.30 | % | 6 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST | |
| 60.00 | 13.50 | 16.20 | 14.80 | +1.20 | +8.83% | 11 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |
| 65.00 | 18.70 | 20.30 | 19.80 | % | 7 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:59 PM EST |