Dark

Check out our Dark Pool Levels

ZION
Zions Bancorporation N.A.
stock NASDAQ

At Close

Jul 2, 2026 3:59:53 PM EDT

69.38USD-1.874%(-1.33)1,731,030

65.51Bid 72.71Ask 7.20Spread

Pre-market

0.00USD-100.000%(-70.70)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

69.35USD-0.036%(-0.03)242,735

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,178	1,893	0	3,661

ZION Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

ZION Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

ZION Jan 15, 2027 Exp. - Max Pain @ $52.50

Puts

Calls

ZION Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 C	0.40	0%	1	1	06-23	ZION270115C00095000
90.00 C	0.54	+35.00%	1	23	04-16	ZION270115C00090000
85.00 C	1.60	+23.08%	1	113	07-01	ZION270115C00085000
80.00 C	2.11	-9.44%	85	298	06-26	ZION270115C00080000
77.50 C	3.12	0%	1	1	06-25	ZION270115C00077500
75.00 C	4.10	+7.89%	25	199	07-01	ZION270115C00075000
72.50 C	4.71	-2.48%	1	228	06-29	ZION270115C00072500
70.00 C	6.10	+14.88%	1	1,030	06-25	ZION270115C00070000
67.50 C	7.70	+0.52%	2	97	07-01	ZION270115C00067500
65.00 C	7.98	+7.84%	1	93	06-23	ZION270115C00065000
62.50 C	9.55	+51.11%	11	40	06-12	ZION270115C00062500
60.00 C	13.35	+9.61%	4	209	07-01	ZION270115C00060000
57.50 C	15.30	+64.16%	4	35	07-01	ZION270115C00057500
55.00 C	17.10	+151.47%	2	63	07-01	ZION270115C00055000
52.50 C	13.72	+1.63%	3	64	05-01	ZION270115C00052500
50.00 C	21.70	+13.97%	3	73	07-01	ZION270115C00050000
47.50 C	24.14	+36.38%	31	36	07-01	ZION270115C00047500
45.00 C	24.92	+32.20%	2	117	06-25	ZION270115C00045000
42.50 C	14.10	+7.39%	1	6	11-12	ZION270115C00042500
40.00 C	23.90	+16.59%	2	213	04-21	ZION270115C00040000
37.50 C	19.10	+33.57%	3	5	12-02	ZION270115C00037500
35.00 C	34.65	+3.43%	5	67	06-30	ZION270115C00035000
32.50 C	32.36	+32.62%	2	13	02-10	ZION270115C00032500
30.00 C	39.18	+15.92%	5	23	06-30	ZION270115C00030000
27.50 C	39.80	+4.46%	25	19	06-22	ZION270115C00027500
25.00 C	34.80	-8.90%	10	5	05-13	ZION270115C00025000
22.50 C	19.70	-39.38%	2	0	04-11	ZION270115C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95.00 P	0	0%	0			ZION270115P00095000
90.00 P	0	0%	0			ZION270115P00090000
85.00 P	0	0%	0			ZION270115P00085000
80.00 P	0	0%	0			ZION270115P00080000
77.50 P	0	0%	0			ZION270115P00077500
75.00 P	0	0%	0			ZION270115P00075000
72.50 P	0	0%	0			ZION270115P00072500
70.00 P	0	0%	0			ZION270115P00070000
67.50 P	12.00	0%	7	7	04-06	ZION270115P00067500
65.00 P	4.14	-45.31%	1	2	06-26	ZION270115P00065000
62.50 P	3.30	-2.94%	2	14	06-25	ZION270115P00062500
60.00 P	2.65	-5.36%	2	116	06-25	ZION270115P00060000
57.50 P	2.20	-10.20%	1	42	06-23	ZION270115P00057500
55.00 P	1.55	-24.39%	1	147	07-01	ZION270115P00055000
52.50 P	2.60	0.00%	1	407	06-01	ZION270115P00052500
50.00 P	1.00	+5.26%	2	154	07-01	ZION270115P00050000
47.50 P	1.07	-34.76%	1	1,117	06-12	ZION270115P00047500
45.00 P	0.81	+1.25%	1	328	06-23	ZION270115P00045000
42.50 P	1.05	-11.02%	12	29	05-21	ZION270115P00042500
40.00 P	0.50	-47.37%	2	397	06-17	ZION270115P00040000
37.50 P	0.71	-51.03%	8	55	05-11	ZION270115P00037500
35.00 P	0.25	-37.50%	35	423	06-22	ZION270115P00035000
32.50 P	0.95	-9.52%	21	29	04-02	ZION270115P00032500
30.00 P	0.33	+17.86%	5	126	06-01	ZION270115P00030000
27.50 P	0.30	-30.23%	1	34	04-22	ZION270115P00027500
25.00 P	0.18	-53.85%	1	156	06-02	ZION270115P00025000
22.50 P	0.05	-50.00%	2	78	06-24	ZION270115P00022500

Share