Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $41.76 as of 4/26/2024 10:02:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.70 | 22.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 22.50 | 19.20 | 19.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 25.00 | 16.70 | 17.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 27.50 | 14.20 | 16.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 30.00 | 11.70 | 12.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 31.00 | 9.50 | 12.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 32.00 | 8.50 | 10.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 32.50 | 7.50 | 9.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 33.00 | 7.10 | 10.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 34.00 | 7.80 | 8.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 35.00 | 6.80 | 7.10 | 6.10 | 0.00 | 0.00% | 0 | 30 | 0.67 | 1.00 | 0.01 | 0.00 | 3/5/2024 | 4/26/2024 3:59:45 PM EST |
| 36.00 | 4.40 | 6.20 | % | 0 | 0 | 1.08 | 0.96 | 0.03 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 37.00 | 4.90 | 5.20 | % | 0 | 0 | 0.57 | 0.92 | 0.05 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 37.50 | 4.50 | 4.70 | 4.70 | +0.20 | +4.45% | 1 | 141 | 0.49 | 0.89 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 38.00 | 4.00 | 4.20 | % | 0 | 0 | 0.44 | 0.86 | 0.06 | -0.02 | 4/26/2024 3:59:45 PM EST | |||
| 39.00 | 3.20 | 3.40 | 3.50 | % | 11 | 0 | 0.43 | 0.78 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST | |
| 40.00 | 2.40 | 2.55 | 2.80 | +0.80 | +40.00% | 5 | 212 | 0.40 | 0.69 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 41.00 | 1.75 | 1.90 | 1.80 | 0.00 | 0.00% | 10 | 76 | 0.38 | 0.59 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 42.00 | 1.20 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 228 | 0.36 | 0.48 | 0.11 | -0.03 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 42.50 | 1.00 | 1.10 | 1.21 | +0.41 | +51.25% | 17 | 562 | 0.36 | 0.42 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 43.00 | 0.80 | 0.90 | 0.95 | +0.05 | +5.56% | 5 | 44 | 0.35 | 0.37 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 44.00 | 0.50 | 0.60 | 0.65 | +0.10 | +18.19% | 7 | 21 | 0.35 | 0.27 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 45.00 | 0.30 | 0.40 | 0.49 | +0.19 | +63.34% | 16 | 389 | 0.35 | 0.19 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 46.00 | 0.20 | 0.25 | 0.25 | +0.02 | +8.70% | 1 | 7 | 0.37 | 0.12 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 47.00 | 0.10 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.08 | 0.04 | -0.01 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 150 | 0.35 | 0.06 | 0.04 | -0.01 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |
| 48.00 | 0.00 | 0.10 | 0.10 | -0.01 | -9.10% | 1 | 8 | 0.37 | 0.05 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 49.00 | 0.00 | 0.30 | % | 0 | 0 | 0.54 | 0.03 | 0.02 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 165 | 0.59 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 55.00 | 0.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:45 PM EST |
| 60.00 | 0.00 | 1.00 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 3:59:45 PM EST |
| 22.50 | 0.00 | 1.20 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 15 | 1.59 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:45 PM EST |
| 27.50 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 57 | 1.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:45 PM EST |
| 30.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 96 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:45 PM EST |
| 31.00 | 0.00 | 0.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |
| 32.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 36 | 0.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 33.00 | 0.00 | 0.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 34.00 | 0.05 | 0.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 35.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 166 | 0.45 | 0.00 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 36.00 | 0.10 | 0.20 | % | 0 | 0 | 0.43 | -0.04 | 0.03 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 37.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.08 | 0.05 | -0.01 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 37.50 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 267 | 0.42 | -0.11 | 0.06 | -0.01 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |
| 38.00 | 0.30 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.14 | 0.06 | -0.02 | 4/23/2024 | 4/26/2024 3:59:45 PM EST |
| 39.00 | 0.50 | 0.60 | 0.53 | -0.24 | -31.17% | 1 | 10 | 0.39 | -0.22 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 40.00 | 0.75 | 0.85 | 0.79 | -0.26 | -24.77% | 1 | 1,058 | 0.38 | -0.31 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 41.00 | 1.10 | 1.25 | 1.45 | +0.20 | +16.00% | 4 | 132 | 0.37 | -0.41 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 42.00 | 1.60 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 15 | 0.37 | -0.52 | 0.11 | -0.03 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |
| 42.50 | 1.90 | 2.00 | 1.71 | -0.52 | -23.32% | 2 | 501 | 0.37 | -0.58 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 43.00 | 2.20 | 2.35 | 2.65 | +0.45 | +20.46% | 8 | 7 | 0.37 | -0.63 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 44.00 | 1.45 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 16 | 0.40 | -0.73 | 0.10 | -0.03 | 4/25/2024 | 4/26/2024 3:59:45 PM EST |
| 45.00 | 2.25 | 4.90 | 4.28 | -1.86 | -30.30% | 4 | 103 | 0.48 | -0.81 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 46.00 | 4.20 | 5.50 | % | 0 | 0 | 0.51 | -0.88 | 0.06 | -0.02 | 4/26/2024 3:59:45 PM EST | |||
| 47.00 | 4.70 | 6.30 | % | 0 | 0 | 0.71 | -0.92 | 0.04 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 47.50 | 5.30 | 6.50 | % | 0 | 0 | 0.68 | -0.94 | 0.04 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 48.00 | 5.80 | 7.50 | % | 0 | 0 | 0.64 | -0.95 | 0.03 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 49.00 | % | 0 | 0 | 0.87 | -0.97 | 0.02 | -0.01 | 4/26/2024 3:59:45 PM EST | |||||
| 50.00 | 7.70 | 9.50 | % | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 55.00 | 12.80 | 14.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 60.00 | 17.40 | 19.50 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST |