Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $28.28 as of 1/15/2026 5:38:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 13.90 | 15.70 | 14.80 | % | 1.14 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 14.00 | 12.90 | 14.70 | 13.80 | % | 0.99 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 15.00 | 11.90 | 13.70 | 12.80 | % | 0.85 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 16.00 | 10.90 | 12.70 | 11.80 | % | 0.74 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 17.00 | 9.90 | 11.80 | 10.85 | % | 0.64 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 18.00 | 8.90 | 10.90 | 9.90 | % | 0.55 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 19.00 | 7.90 | 9.80 | 8.85 | 8.84 | % | 0.47 | 1 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST | |
| 20.00 | 6.90 | 8.80 | 7.85 | 7.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:00 PM EST |
| 21.00 | 5.90 | 7.80 | 6.85 | 3.89 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 1/16/2026 4:00:00 PM EST |
| 22.00 | 5.10 | 6.50 | 5.80 | 6.45 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.85 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 23.00 | 4.20 | 5.30 | 4.75 | 5.46 | 0.00 | 0.00% | 0.21 | 0 | 39 | 0.64 | 0.98 | 0.02 | 0.00 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 24.00 | 3.30 | 4.40 | 3.85 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 96 | 0.58 | 0.96 | 0.04 | -0.01 | 12/23/2025 | 1/16/2026 4:00:00 PM EST |
| 25.00 | 2.40 | 3.30 | 2.85 | 3.84 | 0.00 | 0.00% | 0.11 | 0 | 201 | 0.44 | 0.89 | 0.07 | -0.01 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 26.00 | 2.00 | 2.15 | 2.08 | 2.13 | -0.76 | -26.30% | 0.08 | 19 | 407 | 0.25 | 0.80 | 0.12 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 27.00 | 1.25 | 1.40 | 1.33 | 1.36 | -0.65 | -32.34% | 0.05 | 56 | 534 | 0.24 | 0.67 | 0.16 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 28.00 | 0.65 | 0.75 | 0.70 | 0.75 | -0.55 | -42.31% | 0.02 | 193 | 1,532 | 0.22 | 0.49 | 0.20 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 29.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.48 | -60.00% | 0.01 | 5,581 | 888 | 0.22 | 0.30 | 0.18 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.33 | -73.34% | 0.01 | 4,248 | 1,901 | 0.22 | 0.15 | 0.12 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 10 | 2,353 | 0.26 | 0.06 | 0.07 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 3 | 18 | 0.45 | 0.02 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.01 | 0.01 | 0.00 | 9/26/2025 | 1/16/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 36.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 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 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 1/16/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 1/16/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/16/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/16/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 284 | 1.10 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/16/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/16/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.91 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.72 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 147 | 0.50 | -0.02 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.42 | -0.04 | 0.04 | -0.01 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.29 | -0.11 | 0.07 | -0.01 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 26.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.03 | +13.64% | 0.01 | 118 | 6,851 | 0.25 | -0.20 | 0.12 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 27.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.05 | +12.50% | 0.02 | 100 | 394 | 0.25 | -0.33 | 0.16 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 28.00 | 0.80 | 0.95 | 0.88 | 0.91 | +0.21 | +30.00% | 0.03 | 34 | 263 | 0.23 | -0.51 | 0.20 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 29.00 | 1.40 | 2.05 | 1.73 | 1.56 | +0.41 | +35.66% | 0.06 | 12 | 162 | 0.30 | -0.70 | 0.18 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 30.00 | 1.95 | 2.45 | 2.20 | 2.35 | +0.55 | +30.56% | 0.07 | 10 | 22 | 0.29 | -0.85 | 0.12 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 31.00 | 2.80 | 4.00 | 3.40 | % | 0.11 | 0 | 0 | 0.57 | -0.94 | 0.07 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 32.00 | 3.30 | 5.20 | 4.25 | 4.60 | +0.90 | +24.33% | 0.13 | 1 | 3 | 0.72 | -0.98 | 0.03 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 33.00 | 4.20 | 6.20 | 5.20 | % | 0.16 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 34.00 | 5.40 | 7.20 | 6.30 | 5.47 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 35.00 | 6.30 | 8.20 | 7.25 | 6.46 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.93 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 36.00 | 7.30 | 9.20 | 8.25 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST |