Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $60.21 as of 12/23/2025 2:21:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 44.00 | 44.80 | 44.40 | 41.73 | 0.00 | 0.00% | 2.96 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 12/23/2025 2:59:06 PM EST |
| 17.50 | 41.50 | 42.30 | 41.90 | 31.80 | 0.00 | 0.00% | 2.39 | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 12/23/2025 2:59:06 PM EST |
| 20.00 | 39.00 | 39.70 | 39.35 | 40.45 | 0.00 | 0.00% | 1.97 | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:59:06 PM EST |
| 22.50 | 36.60 | 37.30 | 36.95 | 26.25 | 0.00 | 0.00% | 1.64 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 2:59:06 PM EST |
| 25.00 | 34.10 | 34.90 | 34.50 | 25.91 | 0.00 | 0.00% | 1.38 | 0 | 10 | 2.03 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 2:59:06 PM EST |
| 27.50 | 31.60 | 32.40 | 32.00 | 17.86 | 0.00 | 0.00% | 1.16 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 12/23/2025 2:59:06 PM EST |
| 30.00 | 29.10 | 29.90 | 29.50 | 30.05 | 0.00 | 0.00% | 0.98 | 0 | 40 | 1.62 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:59:06 PM EST |
| 32.50 | 26.60 | 27.40 | 27.00 | 24.40 | 0.00 | 0.00% | 0.83 | 0 | 7 | 1.53 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 12/23/2025 2:59:06 PM EST |
| 35.00 | 24.10 | 24.90 | 24.50 | 17.50 | 0.00 | 0.00% | 0.70 | 0 | 86 | 1.36 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 2:59:06 PM EST |
| 37.50 | 21.60 | 22.40 | 22.00 | 21.57 | 0.00 | 0.00% | 0.59 | 0 | 27 | 1.20 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 2:59:06 PM EST |
| 40.00 | 19.20 | 19.70 | 19.45 | 20.60 | 0.00 | 0.00% | 0.49 | 0 | 141 | 1.05 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:59:06 PM EST |
| 42.50 | 16.70 | 17.40 | 17.05 | 16.90 | 0.00 | 0.00% | 0.40 | 0 | 136 | 0.91 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:59:06 PM EST |
| 45.00 | 14.30 | 14.70 | 14.50 | 15.70 | 0.00 | 0.00% | 0.32 | 0 | 114 | 0.78 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:59:06 PM EST |
| 47.50 | 11.80 | 12.30 | 12.05 | 11.97 | 0.00 | 0.00% | 0.25 | 0 | 178 | 0.66 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 2:59:06 PM EST |
| 50.00 | 9.30 | 9.80 | 9.55 | 9.70 | -0.40 | -3.96% | 0.19 | 1 | 1,168 | 0.53 | 0.99 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 2:59:06 PM EST |
| 52.50 | 6.90 | 7.40 | 7.15 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 735 | 0.45 | 0.95 | 0.02 | -0.02 | 12/19/2025 | 12/23/2025 2:59:06 PM EST |
| 55.00 | 4.50 | 5.00 | 4.75 | 5.62 | +0.03 | +0.54% | 0.09 | 2 | 837 | 0.27 | 0.87 | 0.05 | -0.03 | 12/23/2025 | 12/23/2025 2:59:06 PM EST |
| 57.50 | 2.60 | 2.85 | 2.73 | 3.37 | 0.00 | 0.00% | 0.05 | 0 | 1,051 | 0.25 | 0.72 | 0.09 | -0.03 | 12/22/2025 | 12/23/2025 2:59:06 PM EST |
| 60.00 | 1.00 | 1.10 | 1.05 | 1.10 | -0.53 | -32.52% | 0.02 | 79 | 901 | 0.21 | 0.45 | 0.13 | -0.03 | 12/23/2025 | 12/23/2025 2:59:06 PM EST |
| 62.50 | 0.30 | 0.35 | 0.33 | 0.33 | -0.18 | -35.30% | 0.01 | 5 | 234 | 0.21 | 0.18 | 0.09 | -0.02 | 12/23/2025 | 12/23/2025 2:59:06 PM EST |
| 65.00 | 0.05 | 0.10 | 0.08 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 458 | 0.21 | 0.05 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 2:59:06 PM EST |
| 67.50 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.47 | 0.01 | 0.01 | 0.00 | 12/19/2025 | 12/23/2025 2:59:06 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.48 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 2:59:06 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 2:59:06 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 12/23/2025 2:59:06 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 12/23/2025 2:59:06 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/23/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 363 | 3.48 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 2:59:06 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 89 | 3.05 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 2:59:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 559 | 1.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 2:59:06 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.52 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/23/2025 2:59:06 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 159 | 2.27 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 2:59:06 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.32 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 2:59:06 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 400 | 1.85 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 2:59:06 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 2:59:06 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.50 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 2:59:06 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 238 | 1.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 2:59:06 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 2:59:06 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 282 | 1.08 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 2:59:06 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,086 | 0.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 2:59:06 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,306 | 0.50 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 2:59:06 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.46 | -0.01 | 0.01 | -0.01 | 12/19/2025 | 12/23/2025 2:59:06 PM EST |
| 52.50 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.33 | -0.05 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 2:59:06 PM EST |
| 55.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 547 | 0.27 | -0.13 | 0.05 | -0.03 | 12/22/2025 | 12/23/2025 2:59:06 PM EST |
| 57.50 | 0.60 | 0.70 | 0.65 | 0.65 | +0.10 | +18.19% | 0.01 | 62 | 983 | 0.25 | -0.28 | 0.09 | -0.03 | 12/23/2025 | 12/23/2025 2:59:06 PM EST |
| 60.00 | 1.45 | 1.65 | 1.55 | 1.50 | +0.20 | +15.39% | 0.03 | 19 | 479 | 0.22 | -0.55 | 0.13 | -0.03 | 12/23/2025 | 12/23/2025 2:59:06 PM EST |
| 62.50 | 3.00 | 3.60 | 3.30 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.25 | -0.82 | 0.09 | -0.02 | 11/12/2025 | 12/23/2025 2:59:06 PM EST |
| 65.00 | 5.40 | 5.90 | 5.65 | 6.31 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.29 | -0.95 | 0.03 | -0.01 | 12/17/2025 | 12/23/2025 2:59:06 PM EST |
| 67.50 | 7.90 | 8.50 | 8.20 | 16.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 8/6/2025 | 12/23/2025 2:59:06 PM EST |
| 70.00 | 10.20 | 11.00 | 10.60 | 18.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 12/23/2025 2:59:06 PM EST |
| 75.00 | 15.20 | 16.00 | 15.60 | 18.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 12/23/2025 2:59:06 PM EST |
| 80.00 | 20.20 | 21.00 | 20.60 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:06 PM EST | |||
| 85.00 | 25.20 | 26.00 | 25.60 | % | 0.30 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:06 PM EST | |||
| 90.00 | 30.20 | 31.00 | 30.60 | % | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:06 PM EST |