Options Chain for ZIONS BANCORPORATION NATL ASSN COM (ZION) - $62.24 as of 5/29/2026 3:32:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.30 | 23.80 | 22.55 | % | 0.56 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 42.50 | 18.80 | 21.30 | 20.05 | % | 0.47 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 45.00 | 16.30 | 18.80 | 17.55 | % | 0.39 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 47.50 | 13.90 | 16.30 | 15.10 | 15.69 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:07 PM EST |
| 50.00 | 11.50 | 13.30 | 12.40 | % | 0.25 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 5/29/2026 2:59:07 PM EST | |||
| 52.50 | 9.20 | 10.80 | 10.00 | 10.30 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.67 | 0.97 | 0.01 | -0.02 | 5/4/2026 | 5/29/2026 2:59:07 PM EST |
| 55.00 | 7.10 | 8.40 | 7.75 | 5.95 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.57 | 0.93 | 0.02 | -0.03 | 5/18/2026 | 5/29/2026 2:59:07 PM EST |
| 57.50 | 4.90 | 6.10 | 5.50 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.36 | 0.85 | 0.04 | -0.04 | 5/21/2026 | 5/29/2026 2:59:07 PM EST |
| 60.00 | 3.20 | 3.70 | 3.45 | 3.27 | 0.00 | 0.00% | 0.06 | 0 | 176 | 0.33 | 0.72 | 0.07 | -0.05 | 5/28/2026 | 5/29/2026 2:59:07 PM EST |
| 62.50 | 1.65 | 2.00 | 1.83 | 1.75 | -0.03 | -1.69% | 0.03 | 11 | 269 | 0.30 | 0.52 | 0.10 | -0.05 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 65.00 | 0.65 | 0.90 | 0.78 | 0.81 | +0.04 | +5.20% | 0.01 | 6 | 863 | 0.29 | 0.28 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 67.50 | 0.20 | 0.40 | 0.30 | 0.29 | +0.01 | +3.58% | 0.00 | 40 | 215 | 0.29 | 0.13 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 70.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.29 | 0.07 | 0.03 | -0.02 | 5/28/2026 | 5/29/2026 2:59:07 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.42 | 0.02 | 0.01 | 0.00 | 5/19/2026 | 5/29/2026 2:59:07 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 2:59:07 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 42.50 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:07 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 47.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:59:07 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.61 | -0.01 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 2:59:07 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.44 | -0.03 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 2:59:07 PM EST |
| 55.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.40 | -0.07 | 0.02 | -0.03 | 5/28/2026 | 5/29/2026 2:59:07 PM EST |
| 57.50 | 0.40 | 0.55 | 0.48 | 0.40 | -0.09 | -18.37% | 0.01 | 2 | 268 | 0.37 | -0.15 | 0.04 | -0.04 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 60.00 | 0.75 | 1.00 | 0.88 | 0.85 | -0.20 | -19.05% | 0.01 | 124 | 456 | 0.33 | -0.28 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 62.50 | 1.55 | 1.95 | 1.75 | 1.75 | -0.12 | -6.42% | 0.03 | 32 | 879 | 0.30 | -0.48 | 0.10 | -0.05 | 5/29/2026 | 5/29/2026 2:59:07 PM EST |
| 65.00 | 2.95 | 3.50 | 3.23 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.28 | -0.72 | 0.09 | -0.04 | 5/27/2026 | 5/29/2026 2:59:07 PM EST |
| 67.50 | 4.40 | 6.00 | 5.20 | % | 0.08 | 0 | 0 | 0.44 | -0.87 | 0.05 | -0.02 | 5/29/2026 2:59:07 PM EST | |||
| 70.00 | 6.90 | 8.80 | 7.85 | % | 0.11 | 0 | 0 | 0.62 | -0.93 | 0.03 | -0.02 | 5/29/2026 2:59:07 PM EST | |||
| 72.50 | 8.80 | 11.30 | 10.05 | % | 0.14 | 0 | 0 | 0.77 | -0.98 | 0.01 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 75.00 | 11.40 | 13.80 | 12.60 | % | 0.17 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 80.00 | 16.40 | 18.80 | 17.60 | % | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 85.00 | 21.40 | 23.80 | 22.60 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST | |||
| 90.00 | 26.40 | 28.80 | 27.60 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:59:07 PM EST |