Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $46.82 as of 5/30/2025 6:10:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.60 | 25.30 | 24.22 | 0.00 | 0.00% | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 21.50 | 22.60 | 24.00 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 27.50 | 19.70 | 20.30 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 30.00 | 16.60 | 17.90 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:51 PM EST |
| 32.50 | 14.70 | 15.40 | 14.85 | 0.00 | 0.00% | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 35.00 | 12.20 | 12.90 | 24.84 | 0.00 | 0.00% | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 5/30/2025 3:59:51 PM EST |
| 37.50 | 9.70 | 10.20 | 10.00 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.99 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 7.30 | 8.00 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.96 | 0.02 | -0.01 | 5/23/2025 | 5/30/2025 3:59:51 PM EST |
| 42.50 | 5.10 | 5.30 | 5.35 | 0.00 | 0.00% | 0 | 206 | 0.38 | 0.89 | 0.04 | -0.02 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 45.00 | 2.30 | 3.10 | 3.13 | -0.02 | -0.64% | 4 | 156 | 0.34 | 0.75 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 47.50 | 1.35 | 1.45 | 1.40 | +0.07 | +5.27% | 11 | 236 | 0.31 | 0.51 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 0.45 | 0.55 | 0.50 | -0.03 | -5.66% | 1 | 336 | 0.30 | 0.25 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 405 | 0.29 | 0.12 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 165 | 0.37 | 0.06 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 57.50 | 0.05 | 0.10 | 0.07 | +0.01 | +16.67% | 25 | 1,861 | 0.44 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 130 | 0.54 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 228 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 115 | 0.78 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 40 | 0.85 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.20 | 0.36 | 0.00 | 0.00% | 0 | 985 | 0.92 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.20 | 0.77 | 0.00 | 0.00% | 0 | 36 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.20 | 1.00 | 0.00 | 0.00% | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/30/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 46 | 1.75 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 189 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 32 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.25 | 0.41 | 0.00 | 0.00% | 0 | 78 | 0.86 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.25 | 0.05 | -0.08 | -61.54% | 1 | 77 | 0.70 | -0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 307 | 0.43 | -0.04 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 42.50 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 121 | 0.37 | -0.11 | 0.04 | -0.02 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 45.00 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 3,123 | 0.33 | -0.25 | 0.08 | -0.03 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 47.50 | 1.35 | 1.45 | 1.27 | -0.41 | -24.41% | 5 | 537 | 0.31 | -0.49 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 2.90 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 537 | 0.30 | -0.75 | 0.09 | -0.03 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 52.50 | 4.80 | 5.40 | 3.90 | 0.00 | 0.00% | 0 | 99 | 0.46 | -0.88 | 0.05 | -0.02 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 7.30 | 7.80 | 10.80 | 0.00 | 0.00% | 0 | 213 | 0.54 | -0.94 | 0.03 | -0.01 | 4/30/2025 | 5/30/2025 3:59:51 PM EST |
| 57.50 | 9.70 | 10.30 | 10.40 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.98 | 0.01 | -0.01 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 12.20 | 12.90 | 12.64 | 0.00 | 0.00% | 0 | 682 | 0.75 | -0.99 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 62.50 | 14.70 | 15.40 | 15.80 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 17.20 | 17.70 | 15.60 | 0.00 | 0.00% | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:51 PM EST |
| 67.50 | 19.70 | 20.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 70.00 | 22.20 | 22.90 | 22.86 | 0.00 | 0.00% | 0 | 4 | 1.09 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 27.20 | 28.00 | 27.88 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 32.20 | 33.10 | 32.30 | 0.00 | 0.00% | 0 | 4 | 1.53 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 37.20 | 38.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST |