Options Chain for ZIONS BANCORPORATION N A COM (ZION) - $43.62 as of 5/6/2024 9:46:32 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.20 | 19.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:58:59 AM EST | |||
| 30.00 | 13.70 | 14.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:58:59 AM EST | |||
| 32.00 | 11.70 | 13.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:58:59 AM EST | |||
| 33.00 | 10.70 | 11.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:58:59 AM EST | |||
| 34.00 | 9.70 | 10.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:58:59 AM EST | |||
| 35.00 | 8.70 | 9.00 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/6/2024 10:58:59 AM EST | |||
| 36.00 | 7.80 | 8.00 | % | 0 | 0 | 0.59 | 0.97 | 0.03 | 0.00 | 5/6/2024 10:58:59 AM EST | |||
| 37.00 | 6.50 | 7.00 | % | 0 | 0 | 0.48 | 0.95 | 0.03 | -0.01 | 5/6/2024 10:58:59 AM EST | |||
| 38.00 | 5.80 | 6.10 | % | 0 | 0 | 0.37 | 0.92 | 0.04 | -0.01 | 5/6/2024 10:58:59 AM EST | |||
| 39.00 | 4.90 | 5.10 | % | 0 | 0 | 0.34 | 0.87 | 0.05 | -0.01 | 5/6/2024 10:58:59 AM EST | |||
| 40.00 | 4.00 | 4.20 | 3.31 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.82 | 0.06 | -0.01 | 5/1/2024 | 5/6/2024 10:58:59 AM EST |
| 41.00 | 3.20 | 3.40 | 2.65 | 0.00 | 0.00% | 0 | 20 | 0.32 | 0.75 | 0.08 | -0.02 | 5/1/2024 | 5/6/2024 10:58:59 AM EST |
| 42.00 | 2.55 | 2.65 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.67 | 0.09 | -0.02 | 5/3/2024 | 5/6/2024 10:58:59 AM EST |
| 43.00 | 1.90 | 2.05 | 2.03 | 0.00 | 0.00% | 0 | 65 | 0.32 | 0.57 | 0.10 | -0.02 | 5/3/2024 | 5/6/2024 10:58:59 AM EST |
| 44.00 | 1.40 | 1.50 | 1.61 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.48 | 0.10 | -0.02 | 5/3/2024 | 5/6/2024 10:58:59 AM EST |
| 45.00 | 0.95 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.38 | 0.09 | -0.02 | 5/3/2024 | 5/6/2024 10:58:59 AM EST |
| 46.00 | 0.65 | 0.80 | 0.74 | % | 4 | 0 | 0.32 | 0.29 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 10:58:59 AM EST | |
| 47.00 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.22 | 0.07 | -0.02 | 5/1/2024 | 5/6/2024 10:58:59 AM EST |
| 48.00 | 0.30 | 0.40 | % | 0 | 0 | 0.32 | 0.16 | 0.06 | -0.02 | 5/6/2024 10:58:59 AM EST | |||
| 49.00 | 0.20 | 0.30 | % | 0 | 0 | 0.33 | 0.12 | 0.05 | -0.01 | 5/6/2024 10:58:59 AM EST | |||
| 50.00 | 0.10 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.08 | 0.04 | -0.01 | 4/29/2024 | 5/6/2024 10:58:59 AM EST |
| 51.00 | 0.05 | 0.15 | % | 0 | 0 | 0.32 | 0.06 | 0.03 | -0.01 | 5/6/2024 10:58:59 AM EST | |||
| 52.00 | 0.05 | 0.10 | 0.06 | % | 2 | 0 | 0.35 | 0.04 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 10:58:59 AM EST | |
| 55.00 | 0.00 | 0.35 | % | 0 | 0 | 0.58 | 0.01 | 0.01 | 0.00 | 5/6/2024 10:58:59 AM 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 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:59 AM EST | |||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:59 AM EST | |||
| 32.00 | 0.00 | 0.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:59 AM EST | |||
| 33.00 | 0.05 | 0.45 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:59 AM EST | |||
| 34.00 | 0.05 | 0.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:59 AM EST | |||
| 35.00 | 0.05 | 0.55 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 10:58:59 AM EST | |||
| 36.00 | 0.10 | 0.15 | % | 0 | 0 | 0.41 | -0.03 | 0.03 | 0.00 | 5/6/2024 10:58:59 AM EST | |||
| 37.00 | 0.15 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.05 | 0.03 | -0.01 | 4/29/2024 | 5/6/2024 10:58:59 AM EST |
| 38.00 | 0.20 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.08 | 0.04 | -0.01 | 4/29/2024 | 5/6/2024 10:58:59 AM EST |
| 39.00 | 0.30 | 0.40 | % | 0 | 0 | 0.36 | -0.13 | 0.05 | -0.01 | 5/6/2024 10:58:59 AM EST | |||
| 40.00 | 0.45 | 0.55 | % | 0 | 0 | 0.35 | -0.18 | 0.06 | -0.01 | 5/6/2024 10:58:59 AM EST | |||
| 41.00 | 0.65 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.25 | 0.08 | -0.02 | 5/3/2024 | 5/6/2024 10:58:59 AM EST |
| 42.00 | 0.95 | 1.05 | % | 0 | 0 | 0.33 | -0.33 | 0.09 | -0.02 | 5/6/2024 10:58:59 AM EST | |||
| 43.00 | 1.30 | 1.45 | 2.20 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.43 | 0.10 | -0.02 | 5/2/2024 | 5/6/2024 10:58:59 AM EST |
| 44.00 | 1.80 | 1.95 | % | 0 | 0 | 0.32 | -0.52 | 0.10 | -0.02 | 5/6/2024 10:58:59 AM EST | |||
| 45.00 | 2.40 | 2.85 | % | 0 | 0 | 0.32 | -0.62 | 0.09 | -0.02 | 5/6/2024 10:58:59 AM EST | |||
| 46.00 | 3.10 | 3.30 | % | 0 | 0 | 0.31 | -0.71 | 0.09 | -0.02 | 5/6/2024 10:58:59 AM EST | |||
| 47.00 | 3.80 | 4.70 | % | 0 | 0 | 0.32 | -0.78 | 0.07 | -0.02 | 5/6/2024 10:58:59 AM EST | |||
| 48.00 | 3.50 | 4.90 | % | 0 | 0 | 0.36 | -0.84 | 0.06 | -0.02 | 5/6/2024 10:58:59 AM EST | |||
| 49.00 | 5.60 | 5.90 | % | 0 | 0 | 0.27 | -0.88 | 0.05 | -0.01 | 5/6/2024 10:58:59 AM EST | |||
| 50.00 | 6.50 | 6.80 | % | 0 | 0 | 0.45 | -0.92 | 0.04 | -0.01 | 5/6/2024 10:58:59 AM EST | |||
| 51.00 | 6.90 | 7.80 | % | 0 | 0 | 0.36 | -0.94 | 0.03 | -0.01 | 5/6/2024 10:58:59 AM EST | |||
| 52.00 | 8.20 | 8.70 | % | 0 | 0 | 0.75 | -0.96 | 0.02 | -0.01 | 5/6/2024 10:58:59 AM EST | |||
| 55.00 | 11.40 | 11.70 | % | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 5/6/2024 10:58:59 AM EST |