Options Chain for ZIONS BANCORPORATION NATL ASSN COM (ZION) - $70.42 as of 7/14/2026 9:33:25 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 | 41.50 | 44.10 | 42.80 | % | 1.56 | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 30.00 | 39.40 | 41.40 | 40.40 | 39.25 | 0.00 | 0.00% | 1.35 | 0 | 1 | 6.79 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/14/2026 4:00:05 PM EST |
| 32.50 | 36.50 | 39.10 | 37.80 | % | 1.16 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 35.00 | 34.00 | 36.60 | 35.30 | % | 1.01 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 37.50 | 31.60 | 34.10 | 32.85 | 22.30 | 0.00 | 0.00% | 0.88 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/14/2026 4:00:05 PM EST |
| 40.00 | 29.00 | 31.60 | 30.30 | % | 0.76 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 42.50 | 27.20 | 28.90 | 28.05 | % | 0.66 | 0 | 2 | 4.37 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 45.00 | 24.00 | 26.50 | 25.25 | % | 0.56 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 47.50 | 22.20 | 23.90 | 23.05 | 16.40 | 0.00 | 0.00% | 0.49 | 0 | 78 | 3.59 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 7/14/2026 4:00:05 PM EST |
| 50.00 | 19.70 | 21.40 | 20.55 | 15.00 | 0.00 | 0.00% | 0.41 | 0 | 8 | 3.23 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 7/14/2026 4:00:05 PM EST |
| 52.50 | 17.00 | 19.10 | 18.05 | 18.30 | 0.00 | 0.00% | 0.34 | 0 | 13 | 3.04 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/14/2026 4:00:05 PM EST |
| 55.00 | 14.40 | 16.60 | 15.50 | 15.75 | 0.00 | 0.00% | 0.28 | 0 | 78 | 2.69 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 57.50 | 12.20 | 13.90 | 13.05 | 9.80 | 0.00 | 0.00% | 0.23 | 0 | 121 | 2.20 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/14/2026 4:00:05 PM EST |
| 60.00 | 9.70 | 11.40 | 10.55 | 10.49 | 0.00 | 0.00% | 0.18 | 0 | 123 | 1.87 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 4:00:05 PM EST |
| 62.50 | 7.30 | 8.40 | 7.85 | 7.60 | 0.00 | 0.00% | 0.13 | 0 | 199 | 1.22 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 65.00 | 4.90 | 6.10 | 5.50 | 5.10 | -0.22 | -4.14% | 0.08 | 37 | 592 | 1.05 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 67.50 | 2.60 | 3.80 | 3.20 | 2.70 | -0.25 | -8.48% | 0.05 | 4 | 387 | 0.82 | 0.92 | 0.08 | -0.05 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 70.00 | 0.75 | 1.05 | 0.90 | 1.37 | +0.22 | +19.13% | 0.01 | 6 | 1,824 | 0.28 | 0.58 | 0.22 | -0.11 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 53 | 1,160 | 0.27 | 0.09 | 0.11 | -0.05 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.57 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/14/2026 4:00:05 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/14/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/14/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 32.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/14/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.41 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/14/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 71 | 4.02 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/14/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.66 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/14/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.22 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/14/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 410 | 2.46 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 341 | 2.07 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/14/2026 4:00:05 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 1.82 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/14/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.88 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/14/2026 4:00:05 PM EST |
| 57.50 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.61 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/14/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.34 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/14/2026 4:00:05 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/14/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.64 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 67.50 | 0.05 | 0.25 | 0.15 | 0.10 | -0.13 | -56.53% | 0.00 | 4 | 414 | 0.38 | -0.08 | 0.08 | -0.05 | 7/14/2026 | 7/14/2026 4:00:05 PM EST |
| 70.00 | 0.45 | 0.65 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 491 | 0.28 | -0.42 | 0.22 | -0.11 | 7/13/2026 | 7/14/2026 4:00:05 PM EST |
| 72.50 | 1.40 | 3.10 | 2.25 | % | 0.03 | 0 | 0 | 0.71 | -0.91 | 0.11 | -0.05 | 7/14/2026 4:00:05 PM EST | |||
| 75.00 | 3.40 | 6.10 | 4.75 | 14.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 4/8/2026 | 7/14/2026 4:00:05 PM EST |
| 77.50 | 6.00 | 8.50 | 7.25 | % | 0.09 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 80.00 | 8.40 | 11.00 | 9.70 | % | 0.12 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST | |||
| 85.00 | 13.50 | 16.10 | 14.80 | % | 0.17 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/14/2026 4:00:05 PM EST |