Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $28.47 as of 10/25/2026 10:23:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 14.80 | 16.20 | 15.50 | 13.74 | 0.00 | 0.00% | 1.19 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 10/23/2026 4:00:01 PM EST |
| 15.00 | 12.80 | 14.20 | 13.50 | 12.20 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/23/2026 4:00:01 PM EST |
| 18.00 | 9.80 | 11.20 | 10.50 | % | 0.58 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 19.00 | 8.80 | 10.20 | 9.50 | % | 0.50 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 20.00 | 7.80 | 9.30 | 8.55 | % | 0.43 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 21.00 | 6.80 | 8.30 | 7.55 | 6.04 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.92 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 4:00:01 PM EST |
| 22.00 | 5.90 | 7.30 | 6.60 | % | 0.30 | 0 | 4 | 0.83 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 23.00 | 5.00 | 6.30 | 5.65 | 5.50 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.73 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 24.00 | 4.00 | 5.30 | 4.65 | % | 0.19 | 0 | 0 | 0.64 | 0.94 | 0.05 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 25.00 | 3.30 | 4.20 | 3.75 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 75 | 0.52 | 0.89 | 0.07 | 0.00 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 26.00 | 2.35 | 3.30 | 2.83 | 2.17 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.46 | 0.80 | 0.10 | -0.01 | 10/20/2026 | 10/23/2026 4:00:01 PM EST |
| 27.00 | 1.60 | 2.45 | 2.03 | 1.35 | 0.00 | 0.00% | 0.08 | 0 | 135 | 0.29 | 0.70 | 0.13 | -0.01 | 10/21/2026 | 10/23/2026 4:00:01 PM EST |
| 28.00 | 0.95 | 1.55 | 1.25 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 288 | 0.25 | 0.57 | 0.15 | -0.01 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 29.00 | 0.65 | 0.80 | 0.73 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 255 | 0.23 | 0.42 | 0.15 | -0.01 | 10/21/2026 | 10/23/2026 4:00:01 PM EST |
| 30.00 | 0.20 | 0.55 | 0.38 | 0.44 | +0.04 | +10.00% | 0.01 | 2 | 763 | 0.22 | 0.29 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 31.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 558 | 0.23 | 0.19 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 32.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 539 | 0.25 | 0.12 | 0.07 | 0.00 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.38 | 0.06 | 0.04 | 0.00 | 10/12/2026 | 10/23/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.43 | 0.03 | 0.03 | 0.00 | 8/27/2026 | 10/23/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 604 | 0.47 | 0.02 | 0.02 | 0.00 | 10/16/2026 | 10/23/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.51 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 10/23/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/23/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.59 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/23/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/23/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/23/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.39 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.89 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.59 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.51 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/23/2026 4:00:01 PM EST |
| 24.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.34 | -0.06 | 0.05 | 0.00 | 10/21/2026 | 10/23/2026 4:00:01 PM EST |
| 25.00 | 0.15 | 0.40 | 0.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.31 | -0.11 | 0.07 | 0.00 | 10/20/2026 | 10/23/2026 4:00:01 PM EST |
| 26.00 | 0.15 | 0.50 | 0.33 | 0.31 | -0.19 | -38.00% | 0.01 | 1 | 100 | 0.26 | -0.20 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 27.00 | 0.25 | 0.90 | 0.58 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.25 | -0.30 | 0.13 | -0.01 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 28.00 | 0.70 | 1.30 | 1.00 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 154 | 0.26 | -0.43 | 0.15 | -0.01 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 29.00 | 1.00 | 1.90 | 1.45 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 121 | 0.23 | -0.58 | 0.15 | -0.01 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 30.00 | 1.75 | 2.65 | 2.20 | 4.14 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.23 | -0.71 | 0.13 | -0.01 | 10/1/2026 | 10/23/2026 4:00:01 PM EST |
| 31.00 | 2.60 | 3.60 | 3.10 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.43 | -0.81 | 0.10 | -0.01 | 8/19/2026 | 10/23/2026 4:00:01 PM EST |
| 32.00 | 3.20 | 4.40 | 3.80 | 5.14 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.44 | -0.88 | 0.07 | 0.00 | 9/29/2026 | 10/23/2026 4:00:01 PM EST |
| 33.00 | 4.00 | 5.60 | 4.80 | % | 0.15 | 0 | 0 | 0.55 | -0.94 | 0.04 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 34.00 | 5.00 | 6.60 | 5.80 | % | 0.17 | 0 | 0 | 0.61 | -0.97 | 0.03 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 35.00 | 5.90 | 7.60 | 6.75 | % | 0.19 | 0 | 0 | 0.66 | -0.98 | 0.02 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 36.00 | 6.80 | 8.60 | 7.70 | % | 0.21 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 37.00 | 7.80 | 9.60 | 8.70 | % | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 38.00 | 8.80 | 10.60 | 9.70 | % | 0.26 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 39.00 | 9.80 | 11.60 | 10.70 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 40.00 | 10.80 | 12.60 | 11.70 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST |