Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $41.83 as of 5/2/2024 8:43:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.40 | 18.20 | % | 0 | 0 | 7.66 | 1.00 | 0.00 | -0.01 | 5/1/2024 3:59:53 PM EST | |||
| 26.00 | 15.60 | 17.10 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:53 PM EST | |||
| 27.00 | 14.10 | 16.40 | % | 0 | 0 | 6.34 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:53 PM EST | |||
| 28.00 | 12.80 | 15.00 | % | 0 | 0 | 6.41 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:53 PM EST | |||
| 29.00 | 11.90 | 14.00 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:53 PM EST | |||
| 30.00 | 10.70 | 12.00 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:53 PM EST | |||
| 31.00 | 10.60 | 11.00 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:53 PM EST | |||
| 32.00 | 9.70 | 10.00 | 7.60 | 0.00 | 0.00% | 0 | 1 | 3.03 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 5/1/2024 3:59:53 PM EST |
| 33.00 | 8.70 | 9.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:53 PM EST | |||
| 34.00 | 7.70 | 9.00 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:53 PM EST | |||
| 35.00 | 6.70 | 7.00 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:53 PM EST | |||
| 36.00 | 5.70 | 6.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:53 PM EST | |||
| 37.00 | 4.70 | 5.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:53 PM EST | |||
| 38.00 | 3.70 | 4.00 | % | 0 | 0 | 2.35 | 0.99 | 0.01 | -0.03 | 5/1/2024 3:59:53 PM EST | |||
| 39.00 | 2.70 | 3.00 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.96 | 0.05 | -0.06 | 4/22/2024 | 5/1/2024 3:59:53 PM EST |
| 40.00 | 1.85 | 2.05 | 1.55 | -0.35 | -18.43% | 13 | 105 | 0.67 | 0.88 | 0.12 | -0.11 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 41.00 | 1.05 | 1.20 | 1.34 | +0.54 | +67.50% | 63 | 78 | 0.49 | 0.72 | 0.22 | -0.15 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 42.00 | 0.45 | 0.55 | 0.50 | +0.10 | +25.00% | 128 | 885 | 0.46 | 0.47 | 0.27 | -0.16 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 43.00 | 0.15 | 0.25 | 0.20 | +0.05 | +33.34% | 51 | 767 | 0.48 | 0.22 | 0.21 | -0.11 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 44.00 | 0.05 | 0.15 | 0.15 | +0.08 | +114.29% | 5 | 327 | 0.58 | 0.07 | 0.10 | -0.05 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 104 | 0.63 | 0.02 | 0.03 | -0.02 | 4/26/2024 | 5/1/2024 3:59:53 PM EST |
| 46.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.77 | 0.00 | 0.01 | 0.00 | 4/24/2024 | 5/1/2024 3:59:53 PM EST |
| 47.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 374 | 2.53 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:53 PM EST |
| 48.00 | 0.00 | 1.35 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 49.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 8 | 2.94 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 51.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 2 | 3.32 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 3:59:53 PM EST |
| 52.00 | 0.00 | 1.35 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 53.00 | 0.00 | 1.35 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.10 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.10 | % | 0 | 0 | 8.19 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:53 PM EST | |||
| 26.00 | 0.00 | 2.10 | % | 0 | 0 | 7.74 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:53 PM EST | |||
| 27.00 | 0.00 | 2.10 | % | 0 | 0 | 7.31 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:53 PM EST | |||
| 28.00 | 0.00 | 2.10 | % | 0 | 0 | 6.88 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:53 PM EST | |||
| 29.00 | 0.00 | 2.10 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 3 | 5.06 | 0.00 | 0.00 | -0.02 | 3/22/2024 | 5/1/2024 3:59:53 PM EST |
| 31.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 4.72 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 5/1/2024 3:59:53 PM EST |
| 32.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 2 | 4.38 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 5/1/2024 3:59:53 PM EST |
| 33.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 6 | 4.05 | 0.00 | 0.00 | -0.02 | 4/11/2024 | 5/1/2024 3:59:53 PM EST |
| 34.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 325 | 3.72 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 5/1/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 13 | 1.32 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 5/1/2024 3:59:53 PM EST |
| 36.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 36 | 1.56 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:53 PM EST |
| 37.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 51 | 0.97 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/1/2024 3:59:53 PM EST |
| 38.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 3 | 40 | 0.80 | -0.01 | 0.01 | -0.03 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 39.00 | 0.00 | 0.10 | 0.10 | -0.07 | -41.18% | 3 | 43 | 0.73 | -0.04 | 0.05 | -0.06 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | -0.30 | -75.00% | 305 | 427 | 0.52 | -0.12 | 0.12 | -0.11 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 41.00 | 0.25 | 0.35 | 0.30 | -0.35 | -53.85% | 149 | 197 | 0.52 | -0.28 | 0.22 | -0.15 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 42.00 | 0.65 | 0.70 | 0.45 | -0.80 | -64.00% | 55 | 348 | 0.48 | -0.53 | 0.27 | -0.16 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 43.00 | 0.75 | 1.45 | 1.75 | +0.13 | +8.03% | 8 | 6 | 0.58 | -0.78 | 0.21 | -0.11 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 44.00 | 2.15 | 2.35 | 2.83 | +0.33 | +13.20% | 1 | 13 | 0.69 | -0.93 | 0.10 | -0.05 | 5/1/2024 | 5/1/2024 3:59:53 PM EST |
| 45.00 | 1.60 | 3.30 | 3.70 | % | 1 | 0 | 0.80 | -0.98 | 0.03 | -0.02 | 5/1/2024 | 5/1/2024 3:59:53 PM EST | |
| 46.00 | 2.50 | 5.60 | 4.90 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.01 | 0.00 | 4/30/2024 | 5/1/2024 3:59:53 PM EST |
| 47.00 | 3.60 | 6.40 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 48.00 | 4.40 | 6.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 49.00 | 5.50 | 7.40 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 50.00 | 6.60 | 8.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 51.00 | 7.30 | 9.30 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 52.00 | 8.50 | 11.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 53.00 | 9.50 | 12.70 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 55.00 | 11.50 | 13.30 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST | |||
| 60.00 | 16.60 | 19.50 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:53 PM EST |