Options Chain for ZIONS BANCORPORATION NATL ASSN COM (ZION) - $61.48 as of 2/20/2026 4:11:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 22.90 | 26.30 | 24.60 | % | 0.66 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 40.00 | 20.50 | 24.00 | 22.25 | % | 0.56 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 42.50 | 18.00 | 21.30 | 19.65 | % | 0.46 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 45.00 | 15.80 | 18.70 | 17.25 | % | 0.38 | 0 | 0 | 1.10 | 0.99 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 47.50 | 13.70 | 15.60 | 14.65 | % | 0.31 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 2/20/2026 3:59:51 PM EST | |||
| 50.00 | 11.10 | 13.30 | 12.20 | % | 0.24 | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 2/20/2026 3:59:51 PM EST | |||
| 52.50 | 8.80 | 10.70 | 9.75 | 8.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.57 | 0.94 | 0.02 | -0.02 | 2/2/2026 | 2/20/2026 3:59:51 PM EST |
| 55.00 | 6.70 | 8.40 | 7.55 | 6.18 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.51 | 0.89 | 0.03 | -0.03 | 2/12/2026 | 2/20/2026 3:59:51 PM EST |
| 57.50 | 5.10 | 6.10 | 5.60 | 5.91 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.43 | 0.81 | 0.04 | -0.03 | 2/17/2026 | 2/20/2026 3:59:51 PM EST |
| 60.00 | 3.80 | 3.90 | 3.85 | 3.98 | 0.00 | 0.00% | 0.06 | 0 | 530 | 0.34 | 0.69 | 0.06 | -0.04 | 2/18/2026 | 2/20/2026 3:59:51 PM EST |
| 62.50 | 2.15 | 2.25 | 2.20 | 2.11 | +0.36 | +20.58% | 0.04 | 25 | 146 | 0.31 | 0.53 | 0.07 | -0.04 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 65.00 | 1.00 | 1.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1,348 | 0.29 | 0.34 | 0.07 | -0.03 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 67.50 | 0.35 | 0.50 | 0.43 | 0.41 | -0.04 | -8.89% | 0.01 | 12 | 41 | 0.27 | 0.19 | 0.05 | -0.02 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 70.00 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 620 | 0.27 | 0.10 | 0.03 | -0.02 | 2/17/2026 | 2/20/2026 3:59:51 PM EST |
| 72.50 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.04 | 0.02 | -0.01 | 2/10/2026 | 2/20/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/20/2026 3:59:51 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 3:59:51 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 10 | 0.56 | -0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.05 | -0.15 | -75.00% | 0.01 | 3 | 5 | 0.54 | -0.01 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 50.00 | 0.05 | 0.35 | 0.20 | 0.19 | -0.06 | -24.00% | 0.00 | 5 | 18 | 0.50 | -0.03 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 52.50 | 0.15 | 0.30 | 0.23 | 0.20 | -0.17 | -45.95% | 0.00 | 323 | 17 | 0.44 | -0.06 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 55.00 | 0.30 | 0.45 | 0.38 | 0.45 | -0.18 | -28.58% | 0.01 | 1 | 87 | 0.40 | -0.11 | 0.03 | -0.03 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 57.50 | 0.60 | 0.75 | 0.68 | 0.71 | -0.36 | -33.65% | 0.01 | 17 | 177 | 0.37 | -0.19 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 60.00 | 1.10 | 1.25 | 1.18 | 1.25 | -0.60 | -32.44% | 0.02 | 335 | 148 | 0.33 | -0.31 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 62.50 | 1.95 | 2.15 | 2.05 | 2.30 | -0.55 | -19.30% | 0.03 | 11 | 108 | 0.31 | -0.47 | 0.07 | -0.04 | 2/20/2026 | 2/20/2026 3:59:51 PM EST |
| 65.00 | 3.20 | 3.60 | 3.40 | 4.51 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.28 | -0.66 | 0.07 | -0.03 | 2/19/2026 | 2/20/2026 3:59:51 PM EST |
| 67.50 | 5.00 | 6.80 | 5.90 | % | 0.09 | 0 | 0 | 0.36 | -0.81 | 0.05 | -0.02 | 2/20/2026 3:59:51 PM EST | |||
| 70.00 | 6.30 | 9.10 | 7.70 | 9.72 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.61 | -0.90 | 0.03 | -0.02 | 2/13/2026 | 2/20/2026 3:59:51 PM EST |
| 72.50 | 9.20 | 12.10 | 10.65 | % | 0.15 | 0 | 0 | 0.83 | -0.96 | 0.02 | -0.01 | 2/20/2026 3:59:51 PM EST | |||
| 75.00 | 11.40 | 14.60 | 13.00 | % | 0.17 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 80.00 | 16.40 | 19.60 | 18.00 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST | |||
| 85.00 | 21.40 | 24.60 | 23.00 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:51 PM EST |