Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $58.42 as of 9/12/2025 9:38:16 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 | 35.70 | 36.30 | 36.00 | % | 1.60 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 25.00 | 33.20 | 33.70 | 33.45 | 28.30 | 0.00 | 0.00% | 1.34 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:57 PM EST |
| 27.50 | 30.50 | 31.30 | 30.90 | 25.50 | 0.00 | 0.00% | 1.12 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:57 PM EST |
| 30.00 | 28.30 | 28.80 | 28.55 | 17.70 | 0.00 | 0.00% | 0.95 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 9/12/2025 3:59:57 PM EST |
| 32.50 | 25.50 | 26.20 | 25.85 | 20.80 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:57 PM EST |
| 35.00 | 23.10 | 23.70 | 23.40 | 14.60 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 3:59:57 PM EST |
| 37.50 | 20.60 | 21.20 | 20.90 | 15.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:57 PM EST |
| 40.00 | 18.10 | 18.70 | 18.40 | 13.20 | 0.00 | 0.00% | 0.46 | 0 | 20 | 2.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:57 PM EST |
| 42.50 | 15.60 | 16.30 | 15.95 | 10.70 | 0.00 | 0.00% | 0.38 | 0 | 20 | 2.29 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:57 PM EST |
| 45.00 | 13.30 | 13.70 | 13.50 | 13.10 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.62 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 47.50 | 9.60 | 11.30 | 10.45 | 10.10 | 0.00 | 0.00% | 0.22 | 0 | 48 | 1.06 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 50.00 | 8.30 | 8.60 | 8.45 | 8.70 | +1.85 | +27.01% | 0.17 | 1 | 169 | 0.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 52.50 | 5.90 | 6.20 | 6.05 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 217 | 0.56 | 0.97 | 0.02 | -0.03 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 55.00 | 3.50 | 3.70 | 3.60 | 3.68 | +0.88 | +31.43% | 0.07 | 14 | 1,245 | 0.29 | 0.89 | 0.06 | -0.05 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 57.50 | 1.40 | 1.55 | 1.48 | 1.62 | +0.30 | +22.73% | 0.03 | 9 | 673 | 0.27 | 0.68 | 0.15 | -0.07 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 60.00 | 0.30 | 0.35 | 0.33 | 0.39 | +0.03 | +8.34% | 0.01 | 204 | 572 | 0.26 | 0.26 | 0.15 | -0.05 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 6 | 155 | 0.33 | 0.05 | 0.04 | -0.02 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.52 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 9/12/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 4.91 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.15 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.74 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/12/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 1.25 | 0.63 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.01 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/12/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.11 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.87 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/12/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.83 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.59 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 947 | 1.36 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.13 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 52.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 5 | 837 | 0.47 | -0.03 | 0.02 | -0.03 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 8 | 996 | 0.36 | -0.11 | 0.06 | -0.05 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 57.50 | 0.45 | 0.60 | 0.53 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.30 | -0.32 | 0.15 | -0.07 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 60.00 | 1.70 | 2.60 | 2.15 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.40 | -0.74 | 0.15 | -0.05 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 62.50 | 3.70 | 4.40 | 4.05 | 9.98 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.52 | -0.95 | 0.04 | -0.02 | 3/3/2025 | 9/12/2025 3:59:57 PM EST |
| 65.00 | 6.30 | 6.90 | 6.60 | 9.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 9/12/2025 3:59:57 PM EST |
| 70.00 | 11.20 | 11.80 | 11.50 | 13.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 16.20 | 16.90 | 16.55 | 20.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:57 PM EST |
| 80.00 | 21.30 | 21.80 | 21.55 | % | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 85.00 | 26.30 | 26.90 | 26.60 | % | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST |