Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $49.47 as of 3/31/2025 2:58:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 26.00 | 28.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 25.00 | 24.50 | 26.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 27.50 | 20.70 | 24.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 30.00 | 19.60 | 20.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 32.50 | 17.10 | 17.90 | 22.80 | 0.00 | 0.00% | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 2:58:52 PM EST |
| 35.00 | 14.60 | 15.30 | 19.40 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:52 PM EST |
| 37.50 | 12.20 | 12.90 | 20.40 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 1/30/2025 | 3/31/2025 2:58:52 PM EST |
| 40.00 | 9.80 | 10.40 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.02 | 1/29/2025 | 3/31/2025 2:58:52 PM EST |
| 42.50 | 7.30 | 7.80 | 7.40 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.93 | 0.02 | -0.03 | 3/21/2025 | 3/31/2025 2:58:52 PM EST |
| 45.00 | 5.20 | 5.50 | 6.60 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.85 | 0.04 | -0.04 | 3/25/2025 | 3/31/2025 2:58:52 PM EST |
| 47.50 | 3.20 | 3.40 | 2.60 | -0.15 | -5.46% | 3 | 20 | 0.43 | 0.72 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 50.00 | 1.60 | 1.75 | 1.60 | +0.20 | +14.29% | 18 | 545 | 0.40 | 0.50 | 0.10 | -0.05 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 52.50 | 0.65 | 0.80 | 0.61 | +0.11 | +22.00% | 5 | 276 | 0.38 | 0.27 | 0.08 | -0.04 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 55.00 | 0.20 | 0.35 | 0.25 | +0.09 | +56.25% | 12 | 1,247 | 0.37 | 0.12 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 57.50 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 553 | 0.38 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 60.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 407 | 0.60 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 62.50 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 83 | 0.67 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:52 PM EST |
| 65.00 | 0.00 | 0.55 | 0.32 | 0.00 | 0.00% | 0 | 38 | 0.85 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:52 PM EST |
| 67.50 | 0.00 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 28 | 0.94 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:52 PM EST |
| 70.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 3/31/2025 2:58:52 PM EST |
| 80.00 | 0.00 | 0.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 85.00 | 0.00 | 0.70 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 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 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 2:58:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.45 | 0.00 | 0.00% | 0 | 10 | 1.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 3/31/2025 2:58:52 PM EST |
| 27.50 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 3/31/2025 2:58:52 PM EST |
| 30.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/31/2025 2:58:52 PM EST |
| 32.50 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 186 | 0.89 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:52 PM EST |
| 37.50 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 919 | 0.74 | -0.01 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 2:58:52 PM EST |
| 40.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 2 | 427 | 0.58 | -0.04 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 42.50 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 149 | 744 | 0.53 | -0.07 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 45.00 | 0.30 | 0.40 | 0.45 | -0.02 | -4.26% | 1 | 171 | 0.47 | -0.15 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 47.50 | 0.75 | 0.85 | 1.00 | -0.07 | -6.55% | 21 | 977 | 0.42 | -0.28 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 50.00 | 1.60 | 1.75 | 2.10 | 0.00 | 0.00% | 0 | 115 | 0.39 | -0.50 | 0.10 | -0.05 | 3/28/2025 | 3/31/2025 2:58:52 PM EST |
| 52.50 | 3.10 | 3.90 | 3.00 | 0.00 | 0.00% | 0 | 99 | 0.37 | -0.73 | 0.08 | -0.04 | 3/27/2025 | 3/31/2025 2:58:52 PM EST |
| 55.00 | 5.20 | 5.40 | 6.10 | +0.40 | +7.02% | 2 | 165 | 0.38 | -0.88 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:52 PM EST |
| 57.50 | 7.40 | 8.00 | 10.00 | 0.00 | 0.00% | 0 | 23 | 0.59 | -0.96 | 0.02 | -0.01 | 3/13/2025 | 3/31/2025 2:58:52 PM EST |
| 60.00 | 9.80 | 10.40 | 6.70 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.99 | 0.01 | 0.00 | 3/3/2025 | 3/31/2025 2:58:52 PM EST |
| 62.50 | 12.30 | 12.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 65.00 | 14.80 | 15.50 | 11.50 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:52 PM EST |
| 67.50 | 17.50 | 18.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 70.00 | 19.80 | 20.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 75.00 | 24.70 | 25.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 80.00 | 29.70 | 30.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST | |||
| 85.00 | 34.70 | 36.10 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:52 PM EST |