Options Chain for ZIONS BANCORPORATION NATL ASSN COM (ZION) - $65.68 as of 10/27/2026 10:08:31 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 | 37.10 | 39.70 | 38.40 | % | 1.40 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 30.00 | 34.60 | 37.20 | 35.90 | % | 1.20 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 32.50 | 32.10 | 34.70 | 33.40 | % | 1.03 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 35.00 | 29.60 | 32.00 | 30.80 | % | 0.88 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 37.50 | 27.10 | 29.50 | 28.30 | % | 0.75 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 40.00 | 24.50 | 27.00 | 25.75 | 22.77 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 10/27/2026 4:00:03 PM EST |
| 42.50 | 22.00 | 24.50 | 23.25 | % | 0.55 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 45.00 | 19.60 | 22.00 | 20.80 | 23.25 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 10/27/2026 4:00:03 PM EST |
| 47.50 | 17.10 | 19.50 | 18.30 | % | 0.39 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 50.00 | 14.60 | 17.10 | 15.85 | 9.90 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.16 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 10/27/2026 4:00:03 PM EST |
| 52.50 | 12.00 | 14.60 | 13.30 | 9.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 10/27/2026 4:00:03 PM EST |
| 55.00 | 10.10 | 11.80 | 10.95 | 7.49 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.80 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 4:00:03 PM EST |
| 57.50 | 7.20 | 9.60 | 8.40 | % | 0.15 | 0 | 39 | 0.71 | 0.95 | 0.02 | -0.01 | 10/27/2026 4:00:03 PM EST | |||
| 60.00 | 5.50 | 6.50 | 6.00 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 2,024 | 0.45 | 0.87 | 0.04 | -0.02 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 62.50 | 3.40 | 4.30 | 3.85 | 4.64 | 0.00 | 0.00% | 0.06 | 0 | 143 | 0.29 | 0.75 | 0.06 | -0.03 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 65.00 | 1.95 | 2.25 | 2.10 | 2.10 | -0.53 | -20.16% | 0.03 | 9 | 732 | 0.27 | 0.56 | 0.09 | -0.04 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 67.50 | 0.75 | 1.10 | 0.93 | 1.00 | -0.30 | -23.08% | 0.01 | 75 | 698 | 0.25 | 0.34 | 0.09 | -0.03 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 70.00 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 750 | 0.25 | 0.16 | 0.06 | -0.02 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 72.50 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.24 | 0.06 | 0.03 | -0.01 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 2,431 | 0.34 | 0.02 | 0.01 | 0.00 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 0.15 | 0.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/27/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 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 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 10/27/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 10/27/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/27/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.96 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/27/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/27/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.59 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/27/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.50 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/27/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.42 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 995 | 0.47 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 57.50 | 0.10 | 0.30 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 568 | 0.36 | -0.05 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 60.00 | 0.30 | 0.50 | 0.40 | 0.36 | +0.01 | +2.86% | 0.01 | 3 | 635 | 0.33 | -0.13 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 62.50 | 0.55 | 1.00 | 0.78 | 0.78 | +0.08 | +11.43% | 0.01 | 2 | 355 | 0.29 | -0.25 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 65.00 | 1.30 | 1.75 | 1.53 | 1.48 | -0.09 | -5.74% | 0.02 | 1 | 279 | 0.27 | -0.44 | 0.09 | -0.04 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 67.50 | 2.25 | 3.40 | 2.83 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 219 | 0.25 | -0.66 | 0.09 | -0.03 | 10/20/2026 | 10/27/2026 4:00:03 PM EST |
| 70.00 | 3.70 | 6.10 | 4.90 | 5.45 | 0.00 | 0.00% | 0.07 | 0 | 233 | 0.50 | -0.84 | 0.06 | -0.02 | 10/20/2026 | 10/27/2026 4:00:03 PM EST |
| 72.50 | 6.50 | 7.70 | 7.10 | 10.33 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.45 | -0.94 | 0.03 | -0.01 | 9/29/2026 | 10/27/2026 4:00:03 PM EST |
| 75.00 | 8.40 | 11.00 | 9.70 | % | 0.13 | 0 | 0 | 0.70 | -0.98 | 0.01 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 77.50 | 10.80 | 13.50 | 12.15 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 80.00 | 13.30 | 16.00 | 14.65 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.87 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 10/27/2026 4:00:03 PM EST |
| 82.50 | 15.80 | 18.50 | 17.15 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 85.00 | 18.30 | 21.00 | 19.65 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 90.00 | 23.30 | 26.00 | 24.65 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 95.00 | 28.30 | 31.00 | 29.65 | % | 0.31 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST | |||
| 100.00 | 33.30 | 36.00 | 34.65 | % | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:03 PM EST |