Options Chain for ZIONS BANCORPORATION NATL ASSN COM (ZION) - $70.58 as of 8/7/2026 7:26:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.20 | 36.70 | 35.45 | % | 1.01 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 37.50 | 31.70 | 34.20 | 32.95 | % | 0.88 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 40.00 | 29.20 | 31.70 | 30.45 | % | 0.76 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 42.50 | 26.80 | 29.20 | 28.00 | % | 0.66 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 45.00 | 24.20 | 26.70 | 25.45 | % | 0.57 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 47.50 | 21.70 | 24.40 | 23.05 | 24.40 | 0.00 | 0.00% | 0.49 | 0 | 8 | 1.13 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 50.00 | 19.20 | 21.70 | 20.45 | % | 0.41 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 52.50 | 16.60 | 19.20 | 17.90 | 17.95 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 55.00 | 14.10 | 17.00 | 15.55 | 15.66 | -1.34 | -7.89% | 0.28 | 10 | 18 | 0.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 57.50 | 12.40 | 14.50 | 13.45 | 12.94 | +0.54 | +4.36% | 0.23 | 3 | 22 | 0.71 | 0.95 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 60.00 | 9.40 | 11.20 | 10.30 | 11.40 | 0.00 | 0.00% | 0.17 | 0 | 2,049 | 0.47 | 0.92 | 0.02 | -0.01 | 7/14/2026 | 8/7/2026 3:59:55 PM EST |
| 62.50 | 7.30 | 9.10 | 8.20 | 7.20 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.45 | 0.86 | 0.03 | -0.02 | 7/29/2026 | 8/7/2026 3:59:55 PM EST |
| 65.00 | 5.70 | 6.60 | 6.15 | 6.20 | +0.15 | +2.48% | 0.09 | 2 | 120 | 0.29 | 0.79 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 67.50 | 3.70 | 4.50 | 4.10 | 5.52 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.27 | 0.68 | 0.05 | -0.03 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 70.00 | 2.35 | 2.85 | 2.60 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 160 | 0.26 | 0.53 | 0.07 | -0.03 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 72.50 | 1.10 | 1.70 | 1.40 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 191 | 0.25 | 0.36 | 0.07 | -0.02 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 75.00 | 0.35 | 0.90 | 0.63 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.23 | 0.21 | 0.05 | -0.02 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 77.50 | 0.10 | 0.55 | 0.33 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.23 | 0.11 | 0.03 | -0.01 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 80.00 | 0.05 | 0.25 | 0.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.24 | 0.05 | 0.02 | -0.01 | 7/20/2026 | 8/7/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.31 | 0.02 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.74 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:55 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.59 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.50 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:55 PM EST |
| 57.50 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.36 | -0.05 | 0.01 | -0.01 | 7/29/2026 | 8/7/2026 3:59:55 PM EST |
| 60.00 | 0.20 | 0.50 | 0.35 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.35 | -0.08 | 0.02 | -0.01 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 62.50 | 0.35 | 0.55 | 0.45 | 0.45 | +0.07 | +18.43% | 0.01 | 16 | 36 | 0.31 | -0.14 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 65.00 | 0.65 | 0.80 | 0.73 | 0.74 | +0.13 | +21.32% | 0.01 | 14 | 42 | 0.28 | -0.21 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 67.50 | 1.15 | 1.65 | 1.40 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.27 | -0.32 | 0.05 | -0.03 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 70.00 | 2.00 | 2.60 | 2.30 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.26 | -0.47 | 0.07 | -0.03 | 7/20/2026 | 8/7/2026 3:59:55 PM EST |
| 72.50 | 3.30 | 4.00 | 3.65 | % | 0.05 | 0 | 0 | 0.24 | -0.64 | 0.07 | -0.02 | 8/7/2026 3:59:55 PM EST | |||
| 75.00 | 4.80 | 5.90 | 5.35 | 5.27 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.19 | -0.79 | 0.05 | -0.02 | 7/20/2026 | 8/7/2026 3:59:55 PM EST |
| 77.50 | 7.00 | 8.90 | 7.95 | % | 0.10 | 0 | 0 | 0.43 | -0.89 | 0.03 | -0.01 | 8/7/2026 3:59:55 PM EST | |||
| 80.00 | 8.30 | 11.60 | 9.95 | % | 0.12 | 0 | 0 | 0.53 | -0.95 | 0.02 | -0.01 | 8/7/2026 3:59:55 PM EST | |||
| 82.50 | 10.70 | 14.00 | 12.35 | % | 0.15 | 0 | 0 | 0.58 | -0.98 | 0.01 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 85.00 | 13.80 | 16.20 | 15.00 | % | 0.18 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 90.00 | 18.80 | 21.40 | 20.10 | % | 0.22 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 95.00 | 23.80 | 26.50 | 25.15 | % | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 100.00 | 28.80 | 31.40 | 30.10 | % | 0.30 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 105.00 | 33.80 | 36.40 | 35.10 | % | 0.33 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST |