Dark

Check out our API

ZION
Zions Bancorporation N.A.
stock NASDAQ

Market Open

Oct 1, 2026 2:40:45 PM EDT

62.26USD-0.630%(-0.39)1,024,233

62.03Bid 62.28Ask 0.25Spread

Pre-market

Sep 28, 2026 9:29:59 AM EDT

63.35USD+1.109%(+0.70)0

After-hours

Sep 29, 2026 4:34:30 PM EDT

62.61USD+0.048%(+0.03)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Apr 16, 2027 May 21, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
865	2,894	541	4,681

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 @ $60.00

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	0.40	-9.09%	5	117	09-14	ZION270115C00085000
82.50 C	0	0%	0			ZION270115C00082500
80.00 C	0.25	-58.33%	2	309	09-24	ZION270115C00080000
77.50 C	1.05	-61.11%	10	21	09-01	ZION270115C00077500
75.00 C	0.50	-23.08%	2	321	09-29	ZION270115C00075000
72.50 C	0.70	-41.67%	55	432	09-29	ZION270115C00072500
70.00 C	1.30	-21.21%	2	1,186	09-30	ZION270115C00070000
67.50 C	3.38	-8.65%	112	341	09-18	ZION270115C00067500
65.00 C	2.98	-11.31%	6	89	09-29	ZION270115C00065000
62.50 C	4.13	-11.18%	1	54	09-29	ZION270115C00062500
60.00 C	5.19	-13.50%	2	225	09-29	ZION270115C00060000
57.50 C	16.10	+5.23%	7	32	08-13	ZION270115C00057500
55.00 C	9.60	-4.29%	7	54	09-28	ZION270115C00055000
52.50 C	20.59	+3.26%	15	44	08-13	ZION270115C00052500
50.00 C	15.90	-12.15%	1	71	09-18	ZION270115C00050000
47.50 C	24.14	+36.38%	31	36	07-01	ZION270115C00047500
45.00 C	25.76	-5.05%	3	115	08-03	ZION270115C00045000
42.50 C	27.96	+98.30%	2	4	08-03	ZION270115C00042500
40.00 C	29.78	+24.60%	10	213	07-22	ZION270115C00040000
37.50 C	19.10	+33.57%	3	5	12-02	ZION270115C00037500
35.00 C	37.57	+3.99%	3	6	08-14	ZION270115C00035000
32.50 C	38.70	+19.59%	50	13	08-12	ZION270115C00032500
30.00 C	41.80	+6.69%	125	23	08-12	ZION270115C00030000
27.50 C	44.30	+11.31%	100	19	08-12	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
82.50 P	0	0%	0			ZION270115P00082500
80.00 P	0	0%	0			ZION270115P00080000
77.50 P	0	0%	0			ZION270115P00077500
75.00 P	0	0%	0			ZION270115P00075000
72.50 P	7.78	+36.49%	1	1	09-17	ZION270115P00072500
70.00 P	7.50	+19.05%	7	37	09-22	ZION270115P00070000
67.50 P	6.30	+13.72%	1	16	09-29	ZION270115P00067500
65.00 P	4.60	+27.78%	1	164	09-23	ZION270115P00065000
62.50 P	3.75	+13.64%	277	323	09-29	ZION270115P00062500
60.00 P	2.48	+16.98%	32	1,111	09-23	ZION270115P00060000
57.50 P	1.15	-10.16%	20	52	08-13	ZION270115P00057500
55.00 P	1.15	+27.78%	2	130	09-22	ZION270115P00055000
52.50 P	0.80	-11.11%	20	410	09-28	ZION270115P00052500
50.00 P	0.50	+31.58%	1	156	09-17	ZION270115P00050000
47.50 P	0.25	-76.64%	1	1,117	09-11	ZION270115P00047500
45.00 P	0.27	+35.00%	1	330	09-15	ZION270115P00045000
42.50 P	0.20	-42.86%	1	31	09-25	ZION270115P00042500
40.00 P	0.17	+13.33%	1	391	09-23	ZION270115P00040000
37.50 P	0.09	-40.00%	14	69	09-09	ZION270115P00037500
35.00 P	0.10	0.00%	18	453	09-18	ZION270115P00035000
32.50 P	0.08	-91.58%	14	49	09-09	ZION270115P00032500
30.00 P	0.10	-69.70%	1	125	08-25	ZION270115P00030000
27.50 P	0.07	-76.67%	1	33	09-18	ZION270115P00027500
25.00 P	0.02	-50.00%	1	147	09-29	ZION270115P00025000
22.50 P	0.03	-25.00%	3	77	09-25	ZION270115P00022500

Share