Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $28.44 as of 1/30/2026 6:54:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 13.70 | 15.40 | 14.55 | % | 1.04 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 15.00 | 12.70 | 14.40 | 13.55 | % | 0.90 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 16.00 | 11.70 | 13.50 | 12.60 | % | 0.79 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 17.00 | 10.70 | 12.50 | 11.60 | % | 0.68 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 18.00 | 9.70 | 11.50 | 10.60 | % | 0.59 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 19.00 | 8.70 | 10.50 | 9.60 | % | 0.51 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 7.70 | 9.50 | 8.60 | % | 0.43 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 21.00 | 6.80 | 8.30 | 7.55 | % | 0.36 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 22.00 | 5.80 | 7.30 | 6.55 | 6.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:54 PM EST |
| 23.00 | 5.00 | 6.20 | 5.60 | % | 0.24 | 0 | 0 | 0.71 | 1.00 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 24.00 | 4.00 | 5.20 | 4.60 | 4.85 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.62 | 0.96 | 0.04 | 0.00 | 1/7/2026 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 3.20 | 4.20 | 3.70 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.53 | 0.90 | 0.06 | 0.00 | 1/16/2026 | 1/30/2026 3:59:54 PM EST |
| 26.00 | 2.25 | 3.10 | 2.68 | 2.28 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.40 | 0.82 | 0.09 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 27.00 | 1.75 | 2.15 | 1.95 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 48 | 0.27 | 0.72 | 0.12 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 28.00 | 1.20 | 1.40 | 1.30 | 1.21 | -0.08 | -6.21% | 0.05 | 6 | 115 | 0.26 | 0.58 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 29.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.02 | -2.60% | 0.03 | 4 | 192 | 0.24 | 0.42 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 30.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.02 | +5.27% | 0.01 | 21 | 966 | 0.23 | 0.27 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 31.00 | 0.15 | 0.30 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 360 | 0.24 | 0.16 | 0.10 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.28 | 0.08 | 0.07 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.43 | 0.04 | 0.04 | 0.00 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.53 | 0.01 | 0.01 | 0.00 | 1/6/2026 | 1/30/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.69 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 23.00 | 0.05 | 0.30 | 0.18 | 0.14 | -0.01 | -6.67% | 0.01 | 2 | 8 | 0.42 | 0.00 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 24.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.01 | -5.00% | 0.01 | 2 | 11 | 0.37 | -0.04 | 0.04 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 25.00 | 0.15 | 0.35 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.33 | -0.10 | 0.06 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 26.00 | 0.25 | 0.40 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.29 | -0.18 | 0.09 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 27.00 | 0.40 | 0.65 | 0.53 | 0.53 | -0.22 | -29.34% | 0.02 | 1 | 319 | 0.27 | -0.28 | 0.12 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 28.00 | 0.70 | 0.90 | 0.80 | 0.90 | 0.00 | 0.00% | 0.03 | 1 | 1,402 | 0.24 | -0.42 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 29.00 | 1.20 | 1.45 | 1.33 | 1.23 | 0.00 | 0.00% | 0.05 | 0 | 241 | 0.24 | -0.58 | 0.16 | -0.01 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 30.00 | 1.90 | 2.20 | 2.05 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | -0.73 | 0.14 | -0.01 | 1/7/2026 | 1/30/2026 3:59:54 PM EST |
| 31.00 | 1.95 | 3.60 | 2.78 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.48 | -0.84 | 0.10 | -0.01 | 1/8/2026 | 1/30/2026 3:59:54 PM EST |
| 32.00 | 2.75 | 4.70 | 3.73 | % | 0.12 | 0 | 0 | 0.58 | -0.92 | 0.07 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 33.00 | 3.60 | 5.70 | 4.65 | % | 0.14 | 0 | 0 | 0.65 | -0.96 | 0.04 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 34.00 | 4.50 | 6.80 | 5.65 | % | 0.17 | 0 | 0 | 0.74 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 35.00 | 5.50 | 7.70 | 6.60 | % | 0.19 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 36.00 | 6.50 | 8.70 | 7.60 | % | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |