Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $26.76 as of 8/22/2025 8:34:23 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 9.60 | 10.50 | 10.05 | % | 0.59 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 18.00 | 8.60 | 8.90 | 8.75 | % | 0.49 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 19.00 | 7.70 | 8.20 | 7.95 | % | 0.42 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 20.00 | 6.70 | 7.00 | 6.85 | % | 0.34 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 21.00 | 5.70 | 5.90 | 5.80 | % | 0.28 | 0 | 0 | 0.47 | 0.99 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 4.70 | 4.90 | 4.80 | % | 0.22 | 0 | 0 | 0.40 | 0.96 | 0.04 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 23.00 | 3.80 | 3.90 | 3.85 | 3.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.29 | 0.90 | 0.06 | 0.00 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 2.90 | 3.00 | 2.95 | 2.07 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.28 | 0.84 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 2.05 | 2.20 | 2.13 | 1.65 | +0.20 | +13.80% | 0.09 | 1 | 16 | 0.26 | 0.74 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 1.40 | 1.50 | 1.45 | 1.42 | +0.52 | +57.78% | 0.06 | 17 | 79 | 0.26 | 0.62 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 27.00 | 0.85 | 0.95 | 0.90 | 0.87 | +0.37 | +74.00% | 0.03 | 39 | 89 | 0.25 | 0.47 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 28.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.22 | +88.00% | 0.02 | 23 | 25 | 0.23 | 0.31 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 29.00 | 0.20 | 0.30 | 0.25 | 0.18 | +0.08 | +80.00% | 0.01 | 5 | 2 | 0.22 | 0.18 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.22 | 0.09 | 0.07 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.23 | 0.04 | 0.04 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.61 | 0.02 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | -0.01 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.07 | -36.85% | 0.00 | 16 | 15 | 0.40 | -0.04 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.17 | -53.13% | 0.01 | 16 | 74 | 0.32 | -0.10 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.13 | -28.89% | 0.01 | 32 | 74 | 0.30 | -0.16 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 0.40 | 0.55 | 0.48 | 0.55 | -0.28 | -33.74% | 0.02 | 1 | 5 | 0.28 | -0.26 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 0.70 | 0.85 | 0.78 | 0.82 | % | 0.03 | 4 | 0 | 0.27 | -0.38 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST | |
| 27.00 | 1.15 | 1.30 | 1.23 | % | 0.05 | 0 | 0 | 0.26 | -0.53 | 0.16 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 28.00 | 1.75 | 1.90 | 1.83 | % | 0.07 | 0 | 0 | 0.25 | -0.69 | 0.15 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 29.00 | 2.55 | 2.65 | 2.60 | % | 0.09 | 0 | 0 | 0.25 | -0.82 | 0.11 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 3.40 | 3.60 | 3.50 | % | 0.12 | 0 | 0 | 0.26 | -0.91 | 0.07 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 31.00 | 4.40 | 4.60 | 4.50 | % | 0.15 | 0 | 0 | 0.53 | -0.96 | 0.04 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 32.00 | 5.40 | 5.70 | 5.55 | % | 0.17 | 0 | 0 | 0.46 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 33.00 | 6.40 | 6.60 | 6.50 | % | 0.20 | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST |