Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $55.18 as of 7/25/2025 1:26:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 24.90 | 26.20 | 25.55 | % | 0.85 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 32.50 | 22.70 | 23.40 | 23.05 | % | 0.71 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 35.00 | 20.20 | 21.00 | 20.60 | % | 0.59 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 37.50 | 17.70 | 18.50 | 18.10 | % | 0.48 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 40.00 | 15.20 | 16.00 | 15.60 | % | 0.39 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 42.50 | 12.70 | 13.50 | 13.10 | % | 0.31 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 45.00 | 10.20 | 11.00 | 10.60 | % | 0.24 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 47.50 | 7.70 | 8.50 | 8.10 | 3.23 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.58 | 0.99 | 0.02 | 0.00 | 6/20/2025 | 7/25/2025 12:44:07 PM EST |
| 50.00 | 5.60 | 5.80 | 5.70 | 5.50 | -0.10 | -1.79% | 0.11 | 5 | 132 | 0.38 | 0.93 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 52.50 | 3.30 | 3.50 | 3.40 | 3.40 | -0.64 | -15.85% | 0.06 | 5 | 373 | 0.30 | 0.79 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 55.00 | 1.55 | 1.70 | 1.63 | 1.23 | -1.12 | -47.66% | 0.03 | 1 | 698 | 0.27 | 0.55 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 57.50 | 0.50 | 0.65 | 0.58 | 0.50 | -0.06 | -10.72% | 0.01 | 10 | 829 | 0.25 | 0.26 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 10 | 508 | 0.25 | 0.11 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 299 | 0.28 | 0.04 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.35 | 0.01 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 12:44:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:07 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 12:44:07 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 12:44:07 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.48 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 12:44:07 PM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.38 | -0.01 | 0.02 | 0.00 | 7/23/2025 | 7/25/2025 12:44:07 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.12 | -44.45% | 0.00 | 1 | 544 | 0.32 | -0.07 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 52.50 | 0.35 | 0.50 | 0.43 | 0.55 | +0.10 | +22.23% | 0.01 | 30 | 260 | 0.27 | -0.21 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 55.00 | 1.15 | 1.30 | 1.23 | 1.20 | -0.15 | -11.12% | 0.02 | 796 | 1,860 | 0.27 | -0.45 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 57.50 | 2.65 | 2.85 | 2.75 | 3.40 | +0.80 | +30.77% | 0.05 | 41 | 1,281 | 0.28 | -0.74 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 12:44:07 PM EST |
| 60.00 | 4.80 | 5.00 | 4.90 | 4.66 | 0.00 | 0.00% | 0.08 | 0 | 615 | 0.28 | -0.89 | 0.05 | -0.01 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |
| 62.50 | 7.00 | 7.50 | 7.25 | 5.80 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.53 | -0.96 | 0.02 | -0.01 | 7/22/2025 | 7/25/2025 12:44:07 PM EST |
| 65.00 | 9.50 | 10.20 | 9.85 | 9.80 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.57 | -0.99 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 12:44:07 PM EST |