Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $58.66 as of 11/20/2024 8:55:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 36.70 | 40.90 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 22.50 | 35.10 | 38.30 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.00 | 32.60 | 35.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 27.50 | 29.80 | 33.20 | 21.50 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:53 PM EST |
| 30.00 | 27.70 | 30.70 | 29.55 | 0.00 | 0.00% | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 32.50 | 24.90 | 28.20 | 29.00 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 35.00 | 23.60 | 24.00 | 25.30 | 0.00 | 0.00% | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 37.50 | 21.20 | 21.60 | 22.03 | 0.00 | 0.00% | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 18.60 | 19.10 | 20.05 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 42.50 | 16.20 | 16.60 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 13.70 | 15.00 | 15.30 | 0.00 | 0.00% | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 47.50 | 11.30 | 11.70 | 11.70 | 0.00 | 0.00% | 0 | 260 | 0.52 | 0.97 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 9.00 | 9.30 | 10.43 | 0.00 | 0.00% | 0 | 453 | 0.37 | 0.93 | 0.02 | -0.02 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 52.50 | 6.70 | 7.00 | 7.24 | 0.00 | 0.00% | 0 | 1,605 | 0.36 | 0.87 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 4.60 | 4.90 | 4.80 | -0.74 | -13.36% | 8 | 5,097 | 0.33 | 0.77 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 57.50 | 2.95 | 3.10 | 3.10 | -0.30 | -8.83% | 7 | 147 | 0.33 | 0.63 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 1.70 | 1.80 | 1.78 | -0.07 | -3.79% | 29 | 656 | 0.32 | 0.45 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 62.50 | 0.85 | 1.00 | 0.95 | -0.01 | -1.05% | 1 | 117 | 0.32 | 0.28 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 0.40 | 0.55 | 0.45 | -0.08 | -15.10% | 3 | 3,159 | 0.33 | 0.17 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 67.50 | 0.15 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 38 | 0.34 | 0.10 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.20 | 0.14 | +0.04 | +40.00% | 5 | 126 | 0.33 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 460 | 0.48 | 0.01 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.85 | 0.12 | 0.00 | 0.00% | 0 | 9 | 1.77 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.59 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 425 | 1.52 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:53 PM EST |
| 27.50 | 0.00 | 0.40 | 0.46 | 0.00 | 0.00% | 0 | 40 | 1.37 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1,286 | 1.23 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:53 PM EST |
| 32.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 145 | 1.10 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 453 | 1.03 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 37.50 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 56 | 0.91 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.15 | 0.05 | -0.02 | -28.58% | 5 | 6,771 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 205 | 0.65 | 0.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2,586 | 0.59 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 47.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 328 | 0.46 | -0.03 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 50.00 | 0.20 | 0.30 | 0.25 | -0.02 | -7.41% | 235 | 1,067 | 0.42 | -0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 52.50 | 0.40 | 0.50 | 0.45 | -0.05 | -10.00% | 70 | 337 | 0.38 | -0.13 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 55.00 | 0.75 | 0.85 | 0.81 | -0.09 | -10.00% | 803 | 464 | 0.35 | -0.23 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 57.50 | 1.55 | 1.65 | 1.65 | +0.25 | +17.86% | 8 | 1,231 | 0.34 | -0.37 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 60.00 | 2.75 | 2.90 | 3.05 | +0.58 | +23.49% | 11 | 177 | 0.34 | -0.55 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 62.50 | 4.00 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 31 | 0.33 | -0.72 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 65.00 | 6.40 | 6.70 | 5.95 | 0.00 | 0.00% | 0 | 100 | 0.30 | -0.83 | 0.04 | -0.03 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 67.50 | 8.70 | 9.10 | 8.90 | % | 1 | 0 | 0.39 | -0.90 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST | |
| 70.00 | 11.20 | 11.50 | % | 0 | 0 | 0.42 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 75.00 | 16.20 | 16.50 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |