Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $23.85 as of 1/7/2025 9:20:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 11.40 | 15.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 12.00 | 11.70 | 12.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 13.00 | 9.20 | 13.30 | 10.00 | 0.00 | 0.00% | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 1/7/2025 4:00:00 PM EST |
| 14.00 | 7.90 | 12.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 15.00 | 8.70 | 9.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 16.00 | 5.60 | 10.10 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/28/2024 | 1/7/2025 4:00:00 PM EST |
| 17.00 | 6.60 | 7.10 | 9.30 | 0.00 | 0.00% | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 1/7/2025 4:00:00 PM EST |
| 18.00 | 4.50 | 8.30 | 3.60 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.99 | 0.01 | 0.00 | 8/6/2024 | 1/7/2025 4:00:00 PM EST |
| 19.00 | 2.95 | 5.10 | 8.37 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.98 | 0.02 | 0.00 | 11/26/2024 | 1/7/2025 4:00:00 PM EST |
| 20.00 | 2.70 | 6.10 | 6.37 | 0.00 | 0.00% | 0 | 56 | 0.45 | 0.94 | 0.04 | -0.01 | 11/14/2024 | 1/7/2025 4:00:00 PM EST |
| 21.00 | 2.00 | 3.90 | 3.10 | 0.00 | 0.00% | 0 | 529 | 0.59 | 0.89 | 0.07 | -0.01 | 12/19/2024 | 1/7/2025 4:00:00 PM EST |
| 22.00 | 2.20 | 2.90 | 2.32 | +0.22 | +10.48% | 2 | 628 | 0.46 | 0.80 | 0.11 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 23.00 | 0.90 | 2.10 | 1.53 | +0.08 | +5.52% | 10 | 229 | 0.31 | 0.67 | 0.15 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 24.00 | 0.90 | 1.00 | 0.90 | -0.10 | -10.00% | 157 | 554 | 0.29 | 0.51 | 0.17 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 25.00 | 0.30 | 1.05 | 0.52 | 0.00 | 0.00% | 42 | 551 | 0.27 | 0.35 | 0.16 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 26.00 | 0.20 | 0.30 | 0.29 | +0.01 | +3.58% | 21 | 675 | 0.27 | 0.21 | 0.12 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 27.00 | 0.05 | 0.15 | 0.14 | +0.01 | +7.70% | 10 | 748 | 0.26 | 0.12 | 0.08 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 28.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 670 | 0.29 | 0.06 | 0.05 | 0.00 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 11 | 125 | 0.32 | 0.03 | 0.03 | 0.00 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 254 | 0.42 | 0.01 | 0.01 | 0.00 | 12/19/2024 | 1/7/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 33 | 0.81 | 0.00 | 0.01 | 0.00 | 11/27/2024 | 1/7/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 1.35 | 0.05 | -0.15 | -75.00% | 20 | 13 | 0.44 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 1/7/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 1/7/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 1.15 | 0.29 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 1/7/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 1/7/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 80 | 0.57 | -0.01 | 0.01 | 0.00 | 1/3/2025 | 1/7/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.53 | -0.02 | 0.02 | 0.00 | 12/20/2024 | 1/7/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | -0.02 | -16.67% | 1 | 126 | 0.33 | -0.06 | 0.04 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 21.00 | 0.10 | 0.30 | 0.17 | -0.03 | -15.00% | 1 | 153 | 0.32 | -0.11 | 0.07 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | -0.05 | -14.29% | 11 | 157 | 0.31 | -0.20 | 0.11 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 23.00 | 0.50 | 0.60 | 0.52 | +0.07 | +15.56% | 3 | 293 | 0.29 | -0.33 | 0.15 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 24.00 | 0.85 | 1.05 | 0.90 | 0.00 | 0.00% | 21 | 204 | 0.24 | -0.49 | 0.17 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 25.00 | 0.85 | 1.65 | 1.95 | 0.00 | 0.00% | 0 | 194 | 0.16 | -0.65 | 0.16 | -0.01 | 1/3/2025 | 1/7/2025 4:00:00 PM EST |
| 26.00 | 1.75 | 3.20 | 2.29 | +0.11 | +5.05% | 1 | 176 | 0.15 | -0.79 | 0.12 | -0.01 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 27.00 | 2.05 | 5.00 | 3.80 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.88 | 0.08 | -0.01 | 12/19/2024 | 1/7/2025 4:00:00 PM EST |
| 28.00 | 4.10 | 4.50 | 4.11 | +2.41 | +141.77% | 1 | 0 | 0.47 | -0.94 | 0.05 | 0.00 | 1/7/2025 | 1/7/2025 4:00:00 PM EST |
| 29.00 | 2.70 | 7.50 | % | 0 | 0 | 0.54 | -0.97 | 0.03 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 30.00 | 6.10 | 6.60 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 31.00 | 7.10 | 7.40 | % | 0 | 0 | 0.60 | -1.00 | 0.01 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 32.00 | 8.10 | 8.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 33.00 | 7.60 | 9.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 34.00 | 9.80 | 10.40 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST | |||
| 35.00 | 10.70 | 11.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/7/2025 4:00:00 PM EST |