ZION · Option chain

ZION Option Chain

Every listed ZION strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$69.31

Call open interest

13,127

Put open interest

17,274

Put/call (volume)

0.15

742 contracts changed hands across these expirations — 644 calls against 98 puts. Calls outtraded puts 6.57 to one.

Sep 18, 202613 days

call OI 2,312 · put OI 3,389

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	15.50 / 18.10	—	—	52.5	—	0.00 / 0.35	—	77
—	13.20 / 15.50	—	—	55	—	0.00 / 0.35	—	122
—	10.70 / 13.20	—	—	57.5	—	0.00 / 0.25	—	47
—	8.30 / 10.70	—	3	60	—	0.00 / 0.25	—	689
—	6.00 / 8.10	—	27	62.5	—	0.00 / 0.25	—	574
4.06	3.90 / 5.40	2	193	65	0.25	0.15 / 0.30	40	425
2.19	2.35 / 2.90	7	196	67.5	0.85	0.50 / 0.80	1	803
1.15	0.85 / 1.20	26	358	70	1.95	1.40 / 1.90	1	651
0.20	0.25 / 0.40	1	184	72.5	—	2.50 / 4.20	—	1
—	0.00 / 0.20	—	509	75	—	4.40 / 7.10	—	—
—	0.00 / 0.35	—	168	77.5	—	7.00 / 9.50	—	—
—	0.00 / 0.15	—	27	80	—	9.50 / 12.00	—	—
—	0.00 / 0.15	—	647	82.5	—	12.00 / 14.60	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 1,700 · put OI 7,547

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	15.90 / 18.40	—	3	52.5	0.05	0.00 / 0.15	1	5,782
—	13.50 / 15.30	—	2	55	—	0.00 / 0.35	—	42
—	11.20 / 13.40	—	31	57.5	0.20	0.05 / 0.25	1	194
—	9.00 / 10.60	—	51	60	—	0.15 / 0.45	—	471
—	6.80 / 8.50	—	72	62.5	—	0.40 / 0.75	—	223
—	5.10 / 5.80	—	109	65	—	0.70 / 1.20	—	542
3.60	3.30 / 3.90	34	87	67.5	1.50	1.30 / 1.65	13	99
2.08	1.90 / 2.35	5	519	70	—	2.30 / 2.85	—	22
—	1.00 / 1.25	—	373	72.5	—	3.70 / 4.60	—	22
—	0.35 / 0.65	—	71	75	—	5.50 / 6.80	—	—
—	0.05 / 0.30	—	13	77.5	—	6.90 / 9.70	—	—
—	0.00 / 0.30	—	345	80	—	9.40 / 12.00	—	150
—	0.00 / 0.35	—	24	85	—	14.50 / 17.10	—	—
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 5,619 · put OI 1,877

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	16.20 / 18.60	—	1	52.5	—	0.10 / 0.55	—	77
—	13.90 / 16.10	—	12	55	—	0.25 / 0.55	—	880
—	11.70 / 13.30	—	39	57.5	0.60	0.40 / 0.70	4	60
—	9.50 / 10.90	—	2,018	60	—	0.70 / 1.10	—	124
—	7.70 / 8.70	—	25	62.5	1.38	1.05 / 1.40	2	171
—	5.80 / 6.80	—	156	65	—	1.60 / 2.20	—	243
—	4.20 / 5.10	—	166	67.5	—	2.35 / 3.10	—	205
3.30	3.00 / 3.60	8	181	70	—	3.40 / 4.20	—	100
2.25	1.95 / 2.40	12	307	72.5	—	4.80 / 5.60	—	14
1.35	1.25 / 1.50	48	2,365	75	—	6.50 / 7.40	—	—
—	0.45 / 0.90	—	102	77.5	—	8.30 / 9.90	—	—
—	0.20 / 0.60	—	175	80	—	9.80 / 12.20	—	3
—	0.10 / 0.40	—	65	82.5	—	12.80 / 14.50	—	—
—	0.00 / 0.25	—	7	85	—	14.30 / 17.10	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 2,999 · put OI 2,068

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	16.40 / 19.00	—	44	52.5	—	0.40 / 0.75	—	409
—	14.30 / 16.70	—	61	55	—	0.50 / 1.15	—	130
—	12.10 / 14.50	—	32	57.5	—	0.90 / 1.30	—	52
—	10.60 / 11.80	—	218	60	—	1.30 / 1.50	—	1,104
—	8.60 / 9.60	—	55	62.5	—	1.80 / 2.35	—	73
—	6.80 / 7.80	—	85	65	—	2.40 / 3.20	—	168
—	5.40 / 6.10	—	210	67.5	3.60	3.30 / 3.70	2	54
4.10	4.00 / 4.70	2	1,157	70	4.70	4.20 / 4.90	9	78
—	2.90 / 3.50	—	367	72.5	—	5.60 / 6.50	—	—
2.20	2.05 / 2.50	10	321	75	—	7.10 / 8.20	—	—
—	1.25 / 1.80	—	21	77.5	—	9.00 / 10.20	—	—
—	0.75 / 1.25	—	310	80	—	10.90 / 12.20	—	—
—	0.25 / 0.75	—	118	85	—	14.40 / 17.20	—	—
A dash means the contract did not trade — not a price of zero.

Feb 19, 2027167 days

call OI 352 · put OI 2,338

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	14.70 / 16.40	—	—	55	—	0.95 / 1.35	—	1
—	11.10 / 12.20	—	—	60	—	1.85 / 2.15	—	1
—	9.10 / 10.30	—	—	62.5	2.52	2.35 / 2.55	1	2,002
7.65	7.50 / 8.40	10	10	65	—	3.00 / 3.30	—	200
6.60	6.30 / 6.80	105	10	67.5	4.04	3.90 / 4.30	12	23
5.10	4.80 / 5.30	28	267	70	5.30	5.00 / 5.40	8	111
3.90	3.70 / 4.10	53	50	72.5	—	6.30 / 7.20	—	—
3.10	2.75 / 3.10	14	4	75	—	7.70 / 8.90	—	—
2.30	2.15 / 2.30	46	1	77.5	—	9.40 / 10.60	—	—
1.65	1.30 / 1.75	233	10	80	—	11.40 / 12.60	—	—
A dash means the contract did not trade — not a price of zero.

Apr 16, 2027223 days

call OI 145 · put OI 55

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	9.70 / 11.10	—	—	62.5	—	2.95 / 3.20	—	1
—	8.00 / 9.50	—	—	65	—	3.60 / 4.00	—	1
—	6.70 / 7.70	—	1	67.5	—	4.60 / 4.90	—	43
—	5.50 / 6.20	—	24	70	5.90	5.70 / 6.00	2	9
—	4.30 / 5.00	—	—	72.5	7.30	7.00 / 7.30	1	1
—	3.30 / 4.00	—	51	75	—	8.40 / 9.50	—	—
—	2.55 / 3.30	—	68	77.5	—	10.00 / 11.30	—	—
—	1.80 / 2.40	—	1	80	—	11.90 / 13.20	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on ZION

ZION options score ZION gamma walls ZION max pain ZION IV rank ZION put/call ratio ZION options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.