Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $26.20 as of 10/3/2025 3:20:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 15.80 | 17.20 | 16.50 | 16.80 | 0.00 | 0.00% | 1.65 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/3/2025 3:59:58 PM EST |
| 13.00 | 13.10 | 14.70 | 13.90 | % | 1.07 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 14.00 | 11.90 | 13.40 | 12.65 | % | 0.90 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 15.00 | 10.90 | 12.70 | 11.80 | 5.68 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 10/3/2025 3:59:58 PM EST |
| 16.00 | 9.80 | 11.70 | 10.75 | % | 0.67 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 17.00 | 8.90 | 9.80 | 9.35 | 7.95 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 3:59:58 PM EST |
| 18.00 | 7.80 | 8.90 | 8.35 | 4.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 10/3/2025 3:59:58 PM EST |
| 19.00 | 6.90 | 8.30 | 7.60 | 3.12 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.01 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 10/3/2025 3:59:58 PM EST |
| 20.00 | 6.40 | 6.80 | 6.60 | 7.58 | 0.00 | 0.00% | 0.33 | 0 | 85 | 0.65 | 0.99 | 0.01 | 0.00 | 9/19/2025 | 10/3/2025 3:59:58 PM EST |
| 21.00 | 5.40 | 5.80 | 5.60 | 6.06 | 0.00 | 0.00% | 0.27 | 0 | 40 | 0.56 | 0.97 | 0.02 | 0.00 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 22.00 | 4.50 | 4.70 | 4.60 | 5.06 | 0.00 | 0.00% | 0.21 | 0 | 270 | 0.42 | 0.94 | 0.04 | -0.01 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 23.00 | 3.60 | 3.80 | 3.70 | 3.75 | 0.00 | 0.00% | 0.16 | 0 | 173 | 0.33 | 0.89 | 0.06 | -0.01 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 24.00 | 2.75 | 2.95 | 2.85 | 3.42 | 0.00 | 0.00% | 0.12 | 0 | 394 | 0.32 | 0.81 | 0.08 | -0.01 | 9/23/2025 | 10/3/2025 3:59:58 PM EST |
| 25.00 | 1.60 | 2.10 | 1.85 | 1.97 | 0.00 | 0.00% | 0.07 | 0 | 1,818 | 0.30 | 0.72 | 0.11 | -0.01 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 26.00 | 1.30 | 1.45 | 1.38 | 1.50 | +0.12 | +8.70% | 0.05 | 39 | 1,991 | 0.28 | 0.59 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 27.00 | 0.80 | 0.85 | 0.83 | 0.86 | +0.13 | +17.81% | 0.03 | 19 | 2,298 | 0.27 | 0.45 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 28.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.10 | +28.58% | 0.02 | 22 | 879 | 0.26 | 0.31 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.02 | +11.12% | 0.01 | 11 | 389 | 0.24 | 0.18 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.24 | 0.09 | 0.07 | 0.00 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.32 | 0.05 | 0.04 | 0.00 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.53 | 0.03 | 0.02 | 0.00 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.54 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/3/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 10/3/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.28 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/3/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/3/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 120 | 1.09 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/3/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 121 | 0.98 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 509 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/3/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.70 | -0.01 | 0.01 | 0.00 | 9/24/2025 | 10/3/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.46 | -0.03 | 0.02 | 0.00 | 9/30/2025 | 10/3/2025 3:59:58 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 0.00 | 1 | 320 | 0.33 | -0.06 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 23.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.33 | -0.11 | 0.06 | -0.01 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 24.00 | 0.30 | 0.40 | 0.35 | 0.31 | -0.06 | -16.22% | 0.01 | 2 | 309 | 0.33 | -0.19 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 25.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.05 | +10.00% | 0.02 | 2 | 189 | 0.31 | -0.28 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 26.00 | 0.80 | 0.90 | 0.85 | 0.84 | -0.01 | -1.18% | 0.03 | 10 | 215 | 0.28 | -0.41 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 27.00 | 1.25 | 1.35 | 1.30 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 391 | 0.28 | -0.55 | 0.15 | -0.01 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 28.00 | 1.90 | 2.05 | 1.98 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.27 | -0.69 | 0.14 | -0.01 | 9/22/2025 | 10/3/2025 3:59:58 PM EST |
| 29.00 | 2.60 | 2.85 | 2.73 | 2.17 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.30 | -0.82 | 0.11 | -0.01 | 9/9/2025 | 10/3/2025 3:59:58 PM EST |
| 30.00 | 3.00 | 4.30 | 3.65 | 3.44 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.51 | -0.91 | 0.07 | 0.00 | 9/16/2025 | 10/3/2025 3:59:58 PM EST |
| 31.00 | 4.30 | 5.20 | 4.75 | % | 0.15 | 0 | 0 | 0.55 | -0.95 | 0.04 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 32.00 | 5.30 | 6.30 | 5.80 | % | 0.18 | 0 | 0 | 0.64 | -0.97 | 0.02 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 33.00 | 5.90 | 7.20 | 6.55 | % | 0.20 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 34.00 | 7.20 | 8.30 | 7.75 | % | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 35.00 | 8.30 | 9.30 | 8.80 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |