Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $21.97 as of 9/16/2024 2:19:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.20 | 9.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:08 PM EST | |||
| 14.00 | 8.20 | 9.20 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:08 PM EST | |||
| 15.00 | 7.30 | 7.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:08 PM EST | |||
| 16.00 | 6.30 | 6.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:08 PM EST | |||
| 17.00 | 5.20 | 5.70 | % | 0 | 0 | 0.85 | 0.98 | 0.01 | 0.00 | 9/16/2024 2:59:08 PM EST | |||
| 18.00 | 4.30 | 4.60 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.55 | 0.96 | 0.03 | -0.01 | 8/19/2024 | 9/16/2024 2:59:08 PM EST |
| 19.00 | 3.40 | 3.60 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.91 | 0.06 | -0.01 | 9/3/2024 | 9/16/2024 2:59:08 PM EST |
| 20.00 | 2.50 | 2.60 | 2.53 | +0.39 | +18.23% | 10 | 13 | 0.34 | 0.84 | 0.09 | -0.01 | 9/16/2024 | 9/16/2024 2:59:08 PM EST |
| 21.00 | 1.65 | 1.75 | 1.74 | +0.44 | +33.85% | 1 | 79 | 0.31 | 0.75 | 0.13 | -0.01 | 9/16/2024 | 9/16/2024 2:59:08 PM EST |
| 22.00 | 0.95 | 1.05 | 1.05 | +0.28 | +36.37% | 10 | 94 | 0.30 | 0.60 | 0.18 | -0.02 | 9/16/2024 | 9/16/2024 2:59:08 PM EST |
| 23.00 | 0.45 | 0.55 | 0.48 | +0.10 | +26.32% | 16 | 4,487 | 0.27 | 0.41 | 0.19 | -0.01 | 9/16/2024 | 9/16/2024 2:59:08 PM EST |
| 24.00 | 0.20 | 0.25 | 0.20 | +0.03 | +17.65% | 6 | 365 | 0.28 | 0.24 | 0.15 | -0.01 | 9/16/2024 | 9/16/2024 2:59:08 PM EST |
| 25.00 | 0.05 | 0.15 | 0.15 | +0.08 | +114.29% | 1 | 103 | 0.29 | 0.14 | 0.10 | -0.01 | 9/16/2024 | 9/16/2024 2:59:08 PM EST |
| 26.00 | 0.05 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.07 | 0.06 | 0.00 | 9/10/2024 | 9/16/2024 2:59:08 PM EST |
| 27.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.02 | 0.03 | 0.00 | 8/21/2024 | 9/16/2024 2:59:08 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.01 | 0.01 | 0.00 | 9/9/2024 | 9/16/2024 2:59:08 PM EST |
| 29.00 | 0.00 | 0.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:08 PM EST | |||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:08 PM EST | |||
| 31.00 | 0.00 | 0.40 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:08 PM EST | |||
| 32.00 | 0.00 | 0.40 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/16/2024 2:59:08 PM EST |
| 14.00 | 0.00 | 0.40 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:08 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/16/2024 2:59:08 PM EST |
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:08 PM EST | |||
| 17.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.61 | -0.02 | 0.01 | 0.00 | 9/12/2024 | 9/16/2024 2:59:08 PM EST |
| 18.00 | 0.05 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.59 | -0.04 | 0.03 | -0.01 | 9/10/2024 | 9/16/2024 2:59:08 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 10 | 1,289 | 0.40 | -0.09 | 0.06 | -0.01 | 9/16/2024 | 9/16/2024 2:59:08 PM EST |
| 20.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 2 | 97 | 0.37 | -0.16 | 0.09 | -0.01 | 9/16/2024 | 9/16/2024 2:59:08 PM EST |
| 21.00 | 0.25 | 0.35 | 0.30 | -0.15 | -33.34% | 1 | 164 | 0.32 | -0.25 | 0.13 | -0.01 | 9/16/2024 | 9/16/2024 2:59:08 PM EST |
| 22.00 | 0.55 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 602 | 0.30 | -0.40 | 0.18 | -0.02 | 9/13/2024 | 9/16/2024 2:59:08 PM EST |
| 23.00 | 1.05 | 1.15 | 1.07 | -0.40 | -27.22% | 2 | 65 | 0.28 | -0.59 | 0.19 | -0.01 | 9/16/2024 | 9/16/2024 2:59:08 PM EST |
| 24.00 | 1.75 | 1.90 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.76 | 0.15 | -0.01 | 7/31/2024 | 9/16/2024 2:59:08 PM EST |
| 25.00 | 2.65 | 2.80 | % | 0 | 0 | 0.37 | -0.86 | 0.10 | -0.01 | 9/16/2024 2:59:08 PM EST | |||
| 26.00 | 3.60 | 3.90 | 2.87 | 0.00 | 0.00% | 0 | 7 | 0.49 | -0.93 | 0.06 | 0.00 | 8/29/2024 | 9/16/2024 2:59:08 PM EST |
| 27.00 | 4.60 | 4.90 | % | 0 | 0 | 0.56 | -0.98 | 0.03 | 0.00 | 9/16/2024 2:59:08 PM EST | |||
| 28.00 | 5.60 | 6.00 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 9/16/2024 2:59:08 PM EST | |||
| 29.00 | 6.50 | 7.00 | 8.40 | 0.00 | 0.00% | 0 | 3 | 0.78 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/16/2024 2:59:08 PM EST |
| 30.00 | 7.60 | 8.10 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/16/2024 2:59:08 PM EST |
| 31.00 | 8.60 | 8.90 | 10.30 | 0.00 | 0.00% | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/16/2024 2:59:08 PM EST |
| 32.00 | 9.60 | 9.90 | 11.50 | 0.00 | 0.00% | 0 | 8 | 0.89 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 9/16/2024 2:59:08 PM EST |