Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $39.24 as of 4/18/2024 11:04:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.80 | 24.80 | 24.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 2/13/2024 | 4/18/2024 4:00:06 PM EST |
| 17.50 | 20.90 | 22.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/18/2024 4:00:06 PM EST | |||
| 20.00 | 18.80 | 19.40 | 20.48 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | -0.01 | 2/14/2024 | 4/18/2024 4:00:06 PM EST |
| 22.50 | 16.60 | 17.40 | 16.76 | -4.24 | -20.19% | 5 | 8 | 9.89 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 25.00 | 12.80 | 15.20 | 18.38 | 0.00 | 0.00% | 0 | 5 | 5.29 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/18/2024 4:00:06 PM EST |
| 27.50 | 10.10 | 12.40 | 11.71 | 0.00 | 0.00% | 0 | 401 | 6.59 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 30.00 | 7.10 | 10.00 | 9.70 | -1.00 | -9.35% | 1 | 364 | 3.44 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 31.00 | 8.10 | 8.30 | 11.10 | 0.00 | 0.00% | 0 | 5 | 2.63 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 4/18/2024 4:00:06 PM EST |
| 32.00 | 7.10 | 7.40 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 4/18/2024 4:00:06 PM EST | |||
| 32.50 | 6.60 | 6.90 | 6.85 | 0.00 | 0.00% | 0 | 379 | 2.60 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 33.00 | 6.10 | 6.90 | 7.20 | 0.00 | 0.00% | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/18/2024 4:00:06 PM EST |
| 34.00 | 5.10 | 5.40 | 5.88 | 0.00 | 0.00% | 0 | 4 | 2.10 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 35.00 | 4.10 | 4.40 | 4.70 | +0.33 | +7.56% | 10 | 465 | 1.78 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 36.00 | 3.10 | 3.40 | % | 0 | 0 | 1.44 | 0.99 | 0.01 | -0.03 | 4/18/2024 4:00:06 PM EST | |||
| 37.00 | 2.20 | 2.40 | % | 0 | 0 | 1.11 | 0.96 | 0.07 | -0.07 | 4/18/2024 4:00:06 PM EST | |||
| 37.50 | 1.75 | 1.90 | 2.08 | +0.03 | +1.47% | 9 | 656 | 0.83 | 0.92 | 0.12 | -0.12 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 38.00 | 0.75 | 1.40 | 1.63 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.85 | 0.19 | -0.17 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 39.00 | 0.50 | 0.60 | 0.70 | -0.28 | -28.58% | 21 | 59 | 0.49 | 0.60 | 0.34 | -0.23 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | -0.35 | -70.00% | 3,381 | 4,117 | 0.50 | 0.26 | 0.29 | -0.18 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 14 | 485 | 0.75 | 0.06 | 0.11 | -0.07 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 61 | 393 | 0.86 | 0.01 | 0.02 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 42.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,199 | 0.97 | 0.00 | 0.01 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 43.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 226 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 494 | 1.29 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 45.00 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 11 | 4,701 | 1.48 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 46.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 166 | 1.67 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:06 PM EST |
| 47.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 15 | 1.85 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:06 PM EST |
| 47.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,874 | 1.94 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 48.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 4:00:06 PM EST |
| 49.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 5 | 2.87 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 4:00:06 PM EST |
| 50.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 1,863 | 3.06 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 52.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 554 | 3.52 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:06 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 344 | 3.10 | 0.00 | 0.00 | 0.00 | 2/26/2024 | 4/18/2024 4:00:06 PM EST |
| 60.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/18/2024 4:00:06 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 542 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/18/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 84 | 0.00 | 0.00 | 0.00 | -0.01 | 2/7/2024 | 4/18/2024 4:00:06 PM EST |
| 17.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 373 | 0.00 | 0.00 | 0.00 | -0.01 | 2/1/2024 | 4/18/2024 4:00:06 PM EST |
| 20.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.00 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 4/18/2024 4:00:06 PM EST |
| 22.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.00 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 4/18/2024 4:00:06 PM EST |
| 25.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 1,202 | 0.00 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 4/18/2024 4:00:06 PM EST |
| 27.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,145 | 6.24 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/18/2024 4:00:06 PM EST |
| 30.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 468 | 5.53 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 4/18/2024 4:00:06 PM EST |
| 31.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 1 | 3.16 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 4/18/2024 4:00:06 PM EST |
| 32.00 | 0.00 | 0.20 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | -0.01 | 4/18/2024 4:00:06 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,125 | 1.97 | 0.00 | 0.00 | -0.01 | 4/10/2024 | 4/18/2024 4:00:06 PM EST |
| 33.00 | 0.00 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 2 | 3.14 | 0.00 | 0.00 | -0.02 | 3/19/2024 | 4/18/2024 4:00:06 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.57 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 4/18/2024 4:00:06 PM EST |
| 35.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 1 | 2,885 | 1.30 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 36.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1 | 1,020 | 1.04 | -0.01 | 0.01 | -0.03 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 37.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 31 | 0.92 | -0.04 | 0.07 | -0.07 | 4/16/2024 | 4/18/2024 4:00:06 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 6 | 1,980 | 0.76 | -0.08 | 0.12 | -0.12 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 38.00 | 0.10 | 0.15 | 0.10 | -0.08 | -44.45% | 11 | 826 | 0.66 | -0.15 | 0.19 | -0.17 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 39.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 70 | 424 | 0.54 | -0.40 | 0.34 | -0.23 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 40.00 | 0.85 | 0.95 | 0.82 | -0.03 | -3.53% | 145 | 5,408 | 0.52 | -0.74 | 0.29 | -0.18 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 41.00 | 1.70 | 2.05 | 1.86 | +0.24 | +14.82% | 11 | 592 | 1.06 | -0.94 | 0.11 | -0.07 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 42.00 | 2.70 | 2.90 | 2.13 | -0.27 | -11.25% | 10 | 740 | 1.05 | -0.99 | 0.02 | -0.01 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 42.50 | 3.10 | 3.40 | 2.55 | -0.65 | -20.32% | 1 | 534 | 1.18 | -1.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 43.00 | 3.10 | 3.90 | 3.85 | +1.24 | +47.51% | 1 | 24 | 1.30 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 44.00 | 4.60 | 4.90 | 4.30 | 0.00 | 0.00% | 0 | 63 | 1.54 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 45.00 | 5.70 | 5.90 | 5.60 | 0.00 | 0.00% | 52 | 959 | 1.76 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:06 PM EST |
| 46.00 | 6.60 | 6.90 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 47.00 | 6.50 | 7.90 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 47.50 | 8.10 | 8.40 | 8.00 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 48.00 | 8.60 | 8.90 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 49.00 | 9.70 | 9.90 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 50.00 | 10.60 | 10.90 | 10.70 | 0.00 | 0.00% | 0 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 52.50 | 13.10 | 15.00 | 8.90 | 0.00 | 0.00% | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 1/26/2024 | 4/18/2024 4:00:06 PM EST |
| 55.00 | 15.60 | 17.70 | 15.50 | 0.00 | 0.00% | 0 | 1 | 4.64 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:06 PM EST |
| 60.00 | 20.40 | 21.30 | % | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST | |||
| 65.00 | 25.30 | 26.20 | % | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:06 PM EST |