Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $41.27 as of 4/26/2024 3:59:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.70 | 18.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 30.00 | 11.70 | 12.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 31.00 | 9.70 | 11.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 32.00 | 9.70 | 11.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 33.00 | 8.70 | 10.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 34.00 | 7.80 | 8.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 35.00 | 5.30 | 7.10 | % | 0 | 0 | 0.71 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 36.00 | 5.80 | 6.10 | % | 0 | 0 | 0.95 | 0.97 | 0.02 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 37.00 | 4.80 | 5.20 | % | 0 | 0 | 0.47 | 0.94 | 0.03 | -0.02 | 4/26/2024 3:59:45 PM EST | |||
| 38.00 | 3.90 | 4.10 | % | 0 | 0 | 0.37 | 0.90 | 0.05 | -0.02 | 4/26/2024 3:59:45 PM EST | |||
| 39.00 | 3.00 | 3.30 | 3.35 | +0.40 | +13.56% | 2 | 5 | 0.39 | 0.84 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 40.00 | 2.25 | 2.40 | 2.10 | 0.00 | 0.00% | 0 | 68 | 0.37 | 0.75 | 0.10 | -0.04 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 41.00 | 1.60 | 1.70 | 1.35 | 0.00 | 0.00% | 0 | 74 | 0.36 | 0.63 | 0.13 | -0.04 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 42.00 | 1.05 | 1.15 | 1.25 | +0.20 | +19.05% | 5 | 35 | 0.36 | 0.49 | 0.14 | -0.04 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 43.00 | 0.65 | 0.75 | 0.65 | +0.20 | +44.45% | 8 | 429 | 0.36 | 0.36 | 0.13 | -0.04 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 44.00 | 0.35 | 0.45 | 0.46 | -0.09 | -16.37% | 4 | 43 | 0.35 | 0.25 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 45.00 | 0.20 | 0.30 | 0.27 | -0.05 | -15.63% | 1 | 2 | 0.36 | 0.16 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 46.00 | 0.10 | 0.20 | 0.15 | +0.07 | +87.50% | 1 | 80 | 0.37 | 0.10 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 47.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.05 | 0.04 | -0.01 | 4/18/2024 | 4/26/2024 3:59:45 PM EST |
| 48.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.03 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 3:59:45 PM EST |
| 49.00 | 0.00 | 0.25 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 51.00 | 0.00 | 0.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 52.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 53.00 | 0.00 | 1.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 55.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:45 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 | 1.30 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 31.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 32.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:45 PM EST |
| 33.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.65 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 35.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.01 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |
| 36.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.03 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 37.00 | 0.05 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 17 | 0.42 | -0.06 | 0.03 | -0.02 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 38.00 | 0.10 | 0.20 | 0.17 | -0.07 | -29.17% | 8 | 13 | 0.39 | -0.10 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 39.00 | 0.20 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 98 | 0.37 | -0.16 | 0.08 | -0.03 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 40.00 | 0.40 | 0.50 | 0.40 | -0.30 | -42.86% | 1 | 62 | 0.36 | -0.25 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 41.00 | 0.70 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 104 | 0.40 | -0.37 | 0.13 | -0.04 | 4/22/2024 | 4/26/2024 3:59:45 PM EST |
| 42.00 | 1.15 | 1.30 | 1.15 | -0.45 | -28.13% | 9 | 96 | 0.35 | -0.51 | 0.14 | -0.04 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 43.00 | 1.75 | 1.90 | 1.70 | -0.15 | -8.11% | 5 | 56 | 0.35 | -0.64 | 0.13 | -0.04 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 44.00 | 2.00 | 3.10 | 2.85 | 0.00 | 0.00% | 0 | 50 | 0.79 | -0.75 | 0.11 | -0.04 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 45.00 | 2.20 | 4.50 | % | 0 | 0 | 0.63 | -0.84 | 0.09 | -0.03 | 4/26/2024 3:59:45 PM EST | |||
| 46.00 | 3.80 | 6.10 | % | 0 | 0 | 0.72 | -0.90 | 0.06 | -0.02 | 4/26/2024 3:59:45 PM EST | |||
| 47.00 | 4.40 | 7.00 | % | 0 | 0 | 1.15 | -0.95 | 0.04 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 48.00 | 4.90 | 8.10 | 6.70 | 0.00 | 0.00% | 0 | 4 | 1.17 | -0.97 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 3:59:45 PM EST |
| 49.00 | 6.50 | 9.10 | % | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 50.00 | 7.10 | 10.10 | % | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 51.00 | 7.20 | 11.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 52.00 | 9.10 | 12.10 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 53.00 | 9.50 | 13.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 55.00 | 12.00 | 15.10 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST |