Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $41.76 as of 4/29/2024 2:42:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.40 | 16.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 30.00 | 11.50 | 11.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 31.00 | 10.50 | 10.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 32.00 | 9.50 | 9.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 33.00 | 8.50 | 8.80 | % | 0 | 0 | 0.66 | 0.98 | 0.02 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 34.00 | 7.50 | 7.80 | % | 0 | 0 | 0.59 | 0.96 | 0.03 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 35.00 | 6.60 | 6.80 | % | 0 | 0 | 0.50 | 0.93 | 0.03 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 36.00 | 5.60 | 6.00 | % | 0 | 0 | 0.46 | 0.89 | 0.04 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 37.00 | 4.70 | 4.90 | % | 0 | 0 | 0.47 | 0.85 | 0.05 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 38.00 | 3.90 | 4.10 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.80 | 0.07 | -0.02 | 4/12/2024 | 4/29/2024 1:58:50 PM EST |
| 39.00 | 3.10 | 3.30 | % | 0 | 0 | 0.38 | 0.73 | 0.08 | -0.02 | 4/29/2024 1:58:50 PM EST | |||
| 40.00 | 2.45 | 2.55 | 2.12 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.64 | 0.09 | -0.02 | 4/18/2024 | 4/29/2024 1:58:50 PM EST |
| 41.00 | 1.85 | 1.95 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.55 | 0.09 | -0.02 | 4/19/2024 | 4/29/2024 1:58:50 PM EST |
| 42.00 | 1.35 | 1.45 | 1.70 | 0.00 | 0.00% | 0 | 5 | 0.35 | 0.46 | 0.10 | -0.02 | 4/23/2024 | 4/29/2024 1:58:50 PM EST |
| 43.00 | 0.95 | 1.05 | 1.08 | -0.36 | -25.00% | 3 | 103 | 0.34 | 0.37 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 44.00 | 0.65 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.28 | 0.08 | -0.02 | 4/22/2024 | 4/29/2024 1:58:50 PM EST |
| 45.00 | 0.45 | 0.55 | 0.50 | +0.01 | +2.05% | 4 | 42 | 0.35 | 0.22 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 46.00 | 0.30 | 0.40 | % | 0 | 0 | 0.35 | 0.16 | 0.06 | -0.02 | 4/29/2024 1:58:50 PM EST | |||
| 47.00 | 0.20 | 0.30 | % | 0 | 0 | 0.36 | 0.12 | 0.05 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 48.00 | 0.10 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.09 | 0.04 | -0.01 | 4/24/2024 | 4/29/2024 1:58:50 PM EST |
| 49.00 | 0.05 | 0.15 | % | 0 | 0 | 0.35 | 0.06 | 0.03 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 50.00 | 0.05 | 0.15 | % | 0 | 0 | 0.38 | 0.04 | 0.02 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 51.00 | 0.00 | 0.25 | % | 0 | 0 | 0.51 | 0.03 | 0.01 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 52.00 | 0.00 | 0.20 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 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 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:50 PM EST |
| 30.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 1:58:50 PM EST |
| 31.00 | 0.00 | 0.25 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 32.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:58:50 PM EST |
| 33.00 | 0.10 | 0.15 | % | 0 | 0 | 0.48 | -0.02 | 0.02 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 34.00 | 0.10 | 0.20 | % | 0 | 0 | 0.44 | -0.04 | 0.03 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 35.00 | 0.15 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.07 | 0.03 | -0.01 | 4/19/2024 | 4/29/2024 1:58:50 PM EST |
| 36.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 70 | 0.41 | -0.11 | 0.04 | -0.01 | 4/22/2024 | 4/29/2024 1:58:50 PM EST |
| 37.00 | 0.35 | 0.45 | 0.35 | -0.93 | -72.66% | 30 | 1 | 0.39 | -0.15 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 38.00 | 0.55 | 0.65 | 0.60 | % | 1 | 0 | 0.38 | -0.20 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 1:58:50 PM EST | |
| 39.00 | 0.80 | 0.90 | 0.75 | -0.25 | -25.00% | 1 | 1 | 0.37 | -0.27 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 1:58:50 PM EST |
| 40.00 | 1.10 | 1.25 | 1.14 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.36 | 0.09 | -0.02 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 41.00 | 1.55 | 1.65 | % | 0 | 0 | 0.36 | -0.45 | 0.09 | -0.02 | 4/29/2024 1:58:50 PM EST | |||
| 42.00 | 2.05 | 2.15 | 2.02 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.54 | 0.10 | -0.02 | 4/26/2024 | 4/29/2024 1:58:50 PM EST |
| 43.00 | 2.65 | 2.75 | % | 0 | 0 | 0.35 | -0.63 | 0.09 | -0.02 | 4/29/2024 1:58:50 PM EST | |||
| 44.00 | 3.30 | 3.50 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.72 | 0.08 | -0.02 | 4/11/2024 | 4/29/2024 1:58:50 PM EST |
| 45.00 | 4.10 | 4.30 | % | 0 | 0 | 0.35 | -0.78 | 0.07 | -0.02 | 4/29/2024 1:58:50 PM EST | |||
| 46.00 | 5.00 | 5.20 | % | 0 | 0 | 0.37 | -0.84 | 0.06 | -0.02 | 4/29/2024 1:58:50 PM EST | |||
| 47.00 | 5.90 | 6.10 | % | 0 | 0 | 0.39 | -0.88 | 0.05 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 48.00 | 6.80 | 7.00 | % | 0 | 0 | 0.22 | -0.91 | 0.04 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 49.00 | 7.70 | 8.00 | % | 0 | 0 | 0.39 | -0.94 | 0.03 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 50.00 | 8.70 | 9.00 | % | 0 | 0 | 0.48 | -0.96 | 0.02 | -0.01 | 4/29/2024 1:58:50 PM EST | |||
| 51.00 | 9.70 | 9.90 | % | 0 | 0 | 0.44 | -0.97 | 0.01 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 52.00 | 10.70 | 10.90 | % | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 4/29/2024 1:58:50 PM EST | |||
| 55.00 | 13.70 | 14.20 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:50 PM EST |