Dark

Check out our Level2View

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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
248	268	0	211

ZION Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

ZION Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

ZION Jan 21, 2028 Exp. - Max Pain @ $50.00

Puts

Calls

ZION Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 C	0	0%	0			ZION280121C00100000
95.00 C	1.80	-26.53%	2	5	05-12	ZION280121C00095000
90.00 C	2.27	-28.39%	1	5	05-15	ZION280121C00090000
85.00 C	5.56	+58.86%	1	2	06-29	ZION280121C00085000
80.00 C	7.15	+2.14%	1	113	06-25	ZION280121C00080000
77.50 C	8.01	0%	3	3	06-30	ZION280121C00077500
75.00 C	8.09	+1.76%	2	99	06-12	ZION280121C00075000
72.50 C	6.90	+9.52%	1	4	06-04	ZION280121C00072500
70.00 C	8.14	+16.29%	2	37	06-08	ZION280121C00070000
67.50 C	9.05	+19.08%	3	9	04-30	ZION280121C00067500
65.00 C	10.32	+61.25%	2	2	04-29	ZION280121C00065000
62.50 C	9.60	0%	4	4	05-18	ZION280121C00062500
60.00 C	12.20	+0.99%	1	81	06-02	ZION280121C00060000
57.50 C	0	0%	0			ZION280121C00057500
55.00 C	18.50	+1.65%	1	86	06-12	ZION280121C00055000
52.50 C	21.05	+43.69%	1	2	06-24	ZION280121C00052500
50.00 C	22.80	+10.47%	1	11	06-24	ZION280121C00050000
47.50 C	0	0%	0			ZION280121C00047500
45.00 C	24.13	+24.38%	1	25	06-10	ZION280121C00045000
42.50 C	0	0%	0			ZION280121C00042500
40.00 C	0	0%	0			ZION280121C00040000
37.50 C	0	0%	0			ZION280121C00037500
35.00 C	27.65	0%	2	2	05-11	ZION280121C00035000
32.50 C	29.69	-9.32%	2	23	05-11	ZION280121C00032500
30.00 C	32.70	0%	3	3	04-16	ZION280121C00030000
27.50 C	0	0%	0			ZION280121C00027500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100.00 P	0	0%	0			ZION280121P00100000
95.00 P	0	0%	0			ZION280121P00095000
90.00 P	0	0%	0			ZION280121P00090000
85.00 P	0	0%	0			ZION280121P00085000
80.00 P	0	0%	0			ZION280121P00080000
77.50 P	0	0%	0			ZION280121P00077500
75.00 P	0	0%	0			ZION280121P00075000
72.50 P	0	0%	0			ZION280121P00072500
70.00 P	0	0%	0			ZION280121P00070000
67.50 P	0	0%	0			ZION280121P00067500
65.00 P	0	0%	0			ZION280121P00065000
62.50 P	9.50	0%	1	0	05-01	ZION280121P00062500
60.00 P	8.62	+1.41%	4	3	06-04	ZION280121P00060000
57.50 P	8.10	+3.18%	10	10	05-20	ZION280121P00057500
55.00 P	8.00	-21.57%	50	45	03-25	ZION280121P00055000
52.50 P	5.90	0%	3	3	04-28	ZION280121P00052500
50.00 P	7.20	+44.00%	5	103	02-27	ZION280121P00050000
47.50 P	0	0%	0			ZION280121P00047500
45.00 P	2.68	0%	2	2	06-16	ZION280121P00045000
42.50 P	0	0%	0			ZION280121P00042500
40.00 P	2.85	-5.94%	3	4	05-12	ZION280121P00040000
37.50 P	0	0%	0			ZION280121P00037500
35.00 P	2.05	+5.13%	3	5	02-23	ZION280121P00035000
32.50 P	1.70	-5.56%	25	29	04-17	ZION280121P00032500
30.00 P	1.21	+10.00%	4	4	06-04	ZION280121P00030000
27.50 P	0.95	0%	3	3	05-20	ZION280121P00027500

Share