Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $30.47 as of 8/24/2026 9:26:17 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 5.90 | 9.70 | 7.80 | % | 0.34 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/24/2026 12:58:58 PM EST | |||
| 24.00 | 5.90 | 8.80 | 7.35 | % | 0.31 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/24/2026 12:58:58 PM EST | |||
| 25.00 | 4.80 | 7.80 | 6.30 | % | 0.25 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/24/2026 12:58:58 PM EST | |||
| 26.00 | 4.00 | 5.20 | 4.60 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.53 | 0.97 | 0.04 | 0.00 | 8/21/2026 | 8/24/2026 12:58:58 PM EST |
| 27.00 | 3.10 | 5.00 | 4.05 | % | 0.15 | 0 | 0 | 0.67 | 0.91 | 0.06 | 0.00 | 8/24/2026 12:58:58 PM EST | |||
| 28.00 | 2.20 | 3.60 | 2.90 | % | 0.10 | 0 | 0 | 0.47 | 0.82 | 0.09 | -0.01 | 8/24/2026 12:58:58 PM EST | |||
| 29.00 | 1.95 | 2.50 | 2.23 | % | 0.08 | 0 | 0 | 0.29 | 0.71 | 0.11 | -0.01 | 8/24/2026 12:58:58 PM EST | |||
| 30.00 | 0.95 | 1.75 | 1.35 | 1.17 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.23 | 0.59 | 0.13 | -0.01 | 8/21/2026 | 8/24/2026 12:58:58 PM EST |
| 31.00 | 0.70 | 1.05 | 0.88 | 1.03 | +0.38 | +58.47% | 0.03 | 12 | 2 | 0.24 | 0.45 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 12:58:58 PM EST |
| 32.00 | 0.45 | 0.65 | 0.55 | 0.50 | % | 0.02 | 3 | 0 | 0.24 | 0.33 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 12:58:58 PM EST | |
| 33.00 | 0.30 | 0.45 | 0.38 | 0.35 | % | 0.01 | 21 | 0 | 0.26 | 0.23 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 12:58:58 PM EST | |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.42 | 0.14 | 0.08 | -0.01 | 8/24/2026 12:58:58 PM EST | |||
| 35.00 | 0.05 | 0.70 | 0.38 | 0.10 | % | 0.01 | 5 | 0 | 0.34 | 0.10 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 12:58:58 PM EST | |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | 0.05 | 0.04 | 0.00 | 8/24/2026 12:58:58 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.57 | 0.03 | 0.02 | 0.00 | 8/24/2026 12:58:58 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 8/24/2026 12:58:58 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.01 | 0.00 | 8/24/2026 12:58:58 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 12:58:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 12:58:58 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 12:58:58 PM EST | |||
| 26.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 0.57 | -0.03 | 0.04 | 0.00 | 8/24/2026 12:58:58 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.09 | 0.06 | 0.00 | 8/20/2026 | 8/24/2026 12:58:58 PM EST |
| 28.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 11 | 2 | 0.28 | -0.18 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 12:58:58 PM EST |
| 29.00 | 0.45 | 0.60 | 0.53 | 0.51 | % | 0.02 | 23 | 0 | 0.25 | -0.29 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 12:58:58 PM EST | |
| 30.00 | 0.55 | 1.30 | 0.93 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | -0.41 | 0.13 | -0.01 | 8/20/2026 | 8/24/2026 12:58:58 PM EST |
| 31.00 | 1.00 | 1.75 | 1.38 | % | 0.04 | 0 | 0 | 0.24 | -0.55 | 0.14 | -0.01 | 8/24/2026 12:58:58 PM EST | |||
| 32.00 | 1.45 | 2.40 | 1.93 | % | 0.06 | 0 | 0 | 0.33 | -0.67 | 0.12 | -0.01 | 8/24/2026 12:58:58 PM EST | |||
| 33.00 | 2.40 | 3.60 | 3.00 | % | 0.09 | 0 | 0 | 0.45 | -0.77 | 0.10 | -0.01 | 8/24/2026 12:58:58 PM EST | |||
| 34.00 | 3.20 | 4.40 | 3.80 | % | 0.11 | 0 | 0 | 0.47 | -0.86 | 0.08 | -0.01 | 8/24/2026 12:58:58 PM EST | |||
| 35.00 | 4.10 | 5.30 | 4.70 | % | 0.13 | 0 | 0 | 0.50 | -0.90 | 0.06 | -0.01 | 8/24/2026 12:58:58 PM EST | |||
| 36.00 | 4.40 | 6.90 | 5.65 | % | 0.16 | 0 | 0 | 0.71 | -0.95 | 0.04 | 0.00 | 8/24/2026 12:58:58 PM EST | |||
| 37.00 | 4.70 | 8.10 | 6.40 | % | 0.17 | 0 | 0 | 0.81 | -0.97 | 0.02 | 0.00 | 8/24/2026 12:58:58 PM EST | |||
| 38.00 | 6.20 | 9.30 | 7.75 | % | 0.20 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 8/24/2026 12:58:58 PM EST | |||
| 39.00 | 6.60 | 10.40 | 8.50 | % | 0.22 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 8/24/2026 12:58:58 PM EST | |||
| 40.00 | 8.20 | 11.30 | 9.75 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/24/2026 12:58:58 PM EST |