Options Chain for ZIONS BANCORPORATION NATL ASSN COM (ZION) - $61.82 as of 4/10/2026 5:36:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 32.40 | 33.80 | 33.10 | % | 1.20 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 30.00 | 29.90 | 31.50 | 30.70 | % | 1.02 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 32.50 | 27.40 | 29.00 | 28.20 | % | 0.87 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 35.00 | 24.90 | 26.50 | 25.70 | % | 0.73 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 37.50 | 22.40 | 24.00 | 23.20 | % | 0.62 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 40.00 | 20.10 | 21.50 | 20.80 | % | 0.52 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 42.50 | 17.40 | 19.00 | 18.20 | % | 0.43 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 45.00 | 15.00 | 16.50 | 15.75 | % | 0.35 | 0 | 11 | 2.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 47.50 | 12.40 | 14.10 | 13.25 | 9.42 | 0.00 | 0.00% | 0.28 | 0 | 24 | 2.28 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:58:53 AM EST |
| 50.00 | 10.00 | 11.40 | 10.70 | 7.90 | 0.00 | 0.00% | 0.21 | 0 | 337 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:58:53 AM EST |
| 52.50 | 7.60 | 9.00 | 8.30 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 211 | 1.54 | 0.99 | 0.01 | -0.01 | 4/7/2026 | 4/13/2026 9:58:53 AM EST |
| 55.00 | 5.10 | 6.40 | 5.75 | 6.49 | 0.00 | 0.00% | 0.10 | 0 | 483 | 1.15 | 0.95 | 0.03 | -0.06 | 4/10/2026 | 4/13/2026 9:58:53 AM EST |
| 57.50 | 2.90 | 4.00 | 3.45 | 3.63 | -0.17 | -4.48% | 0.06 | 2 | 1,064 | 0.86 | 0.84 | 0.08 | -0.12 | 4/13/2026 | 4/13/2026 9:58:53 AM EST |
| 60.00 | 1.45 | 1.65 | 1.55 | 1.59 | -0.48 | -23.19% | 0.03 | 47 | 523 | 0.43 | 0.59 | 0.14 | -0.14 | 4/13/2026 | 4/13/2026 9:58:53 AM EST |
| 62.50 | 0.25 | 0.45 | 0.35 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 859 | 0.41 | 0.23 | 0.12 | -0.09 | 4/10/2026 | 4/13/2026 9:58:53 AM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.48 | 0.05 | 0.04 | -0.03 | 4/9/2026 | 4/13/2026 9:58:53 AM EST |
| 67.50 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.03 | 0.00 | 0.01 | 0.00 | 4/9/2026 | 4/13/2026 9:58:53 AM EST |
| 70.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.20 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:53 AM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 57 | 1.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 26 | 1.17 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 7 | 4.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 29 | 4.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 192 | 3.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.48 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:53 AM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:53 AM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.49 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:53 AM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.49 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:53 AM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,077 | 2.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:53 AM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 389 | 1.91 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:53 AM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,046 | 1.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:53 AM EST |
| 52.50 | 0.05 | 0.20 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 530 | 0.98 | -0.01 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 9:58:53 AM EST |
| 55.00 | 0.10 | 0.30 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,694 | 0.72 | -0.05 | 0.03 | -0.06 | 4/9/2026 | 4/13/2026 9:58:53 AM EST |
| 57.50 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 754 | 0.52 | -0.16 | 0.08 | -0.12 | 4/10/2026 | 4/13/2026 9:58:53 AM EST |
| 60.00 | 0.60 | 0.80 | 0.70 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.46 | -0.41 | 0.14 | -0.14 | 4/9/2026 | 4/13/2026 9:58:53 AM EST |
| 62.50 | 1.85 | 2.10 | 1.98 | % | 0.03 | 0 | 73 | 0.60 | -0.77 | 0.12 | -0.09 | 4/13/2026 9:58:53 AM EST | |||
| 65.00 | 3.80 | 5.00 | 4.40 | 3.95 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.72 | -0.95 | 0.04 | -0.03 | 4/9/2026 | 4/13/2026 9:58:53 AM EST |
| 67.50 | 6.10 | 7.60 | 6.85 | % | 0.10 | 0 | 0 | 1.01 | -1.00 | 0.01 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 70.00 | 8.60 | 10.10 | 9.35 | 9.31 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:53 AM EST |
| 72.50 | 11.00 | 12.70 | 11.85 | % | 0.16 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 75.00 | 13.70 | 15.10 | 14.40 | % | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 80.00 | 18.70 | 20.10 | 19.40 | % | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST | |||
| 85.00 | 23.70 | 25.10 | 24.40 | % | 0.29 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:53 AM EST |