Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $29.72 as of 2/20/2026 6:56:10 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 | 15.10 | 16.90 | 16.00 | % | 1.14 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 15.00 | 14.10 | 15.90 | 15.00 | % | 1.00 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 16.00 | 13.10 | 14.90 | 14.00 | % | 0.88 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 17.00 | 12.10 | 13.90 | 13.00 | % | 0.76 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 18.00 | 11.10 | 12.90 | 12.00 | % | 0.67 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 19.00 | 10.10 | 11.90 | 11.00 | % | 0.58 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 20.00 | 9.10 | 10.90 | 10.00 | % | 0.50 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 21.00 | 8.10 | 9.90 | 9.00 | % | 0.43 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 22.00 | 7.20 | 9.00 | 8.10 | 7.75 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 23.00 | 6.10 | 8.10 | 7.10 | 6.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 24.00 | 5.70 | 6.40 | 6.05 | 4.85 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.75 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 2/20/2026 3:59:59 PM EST |
| 25.00 | 4.60 | 5.30 | 4.95 | 5.60 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.65 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 26.00 | 3.60 | 4.30 | 3.95 | 3.78 | -0.32 | -7.81% | 0.15 | 1 | 24 | 0.55 | 0.92 | 0.06 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 27.00 | 2.90 | 3.30 | 3.10 | 3.10 | +0.01 | +0.33% | 0.11 | 24 | 53 | 0.45 | 0.89 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 28.00 | 2.15 | 2.30 | 2.23 | 2.15 | +0.35 | +19.45% | 0.08 | 9 | 217 | 0.30 | 0.80 | 0.12 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 29.00 | 1.30 | 1.55 | 1.43 | 1.37 | +0.17 | +14.17% | 0.05 | 16 | 236 | 0.28 | 0.67 | 0.16 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 30.00 | 0.70 | 0.95 | 0.83 | 0.80 | +0.10 | +14.29% | 0.03 | 183 | 1,180 | 0.27 | 0.50 | 0.18 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 31.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.07 | +23.34% | 0.01 | 7,884 | 468 | 0.24 | 0.33 | 0.16 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 32.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.05 | +50.00% | 0.01 | 38 | 539 | 0.25 | 0.20 | 0.12 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 33.00 | 0.05 | 0.10 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.25 | 0.11 | 0.08 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.42 | 0.05 | 0.04 | 0.00 | 2/6/2026 | 2/20/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.61 | 0.02 | 0.02 | 0.00 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.67 | 0.01 | 0.01 | 0.00 | 2/12/2026 | 2/20/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 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 | 2.02 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/20/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/20/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:59 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.02 | +15.39% | 0.01 | 2 | 9 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.80 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.55 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.37 | -0.08 | 0.06 | -0.01 | 2/13/2026 | 2/20/2026 3:59:59 PM EST |
| 27.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 3 | 314 | 0.34 | -0.11 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 28.00 | 0.25 | 0.35 | 0.30 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 529 | 0.30 | -0.20 | 0.12 | -0.01 | 2/19/2026 | 2/20/2026 3:59:59 PM EST |
| 29.00 | 0.40 | 0.65 | 0.53 | 0.51 | -0.34 | -40.00% | 0.02 | 49 | 726 | 0.27 | -0.33 | 0.16 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 30.00 | 0.80 | 1.05 | 0.93 | 1.10 | -0.05 | -4.35% | 0.03 | 2 | 176 | 0.26 | -0.50 | 0.18 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 31.00 | 1.40 | 1.70 | 1.55 | 1.70 | -0.15 | -8.11% | 0.05 | 7 | 905 | 0.26 | -0.67 | 0.16 | -0.01 | 2/20/2026 | 2/20/2026 3:59:59 PM EST |
| 32.00 | 2.10 | 3.30 | 2.70 | % | 0.08 | 0 | 0 | 0.60 | -0.80 | 0.12 | -0.01 | 2/20/2026 3:59:59 PM EST | |||
| 33.00 | 3.00 | 4.30 | 3.65 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.69 | -0.89 | 0.08 | -0.01 | 2/17/2026 | 2/20/2026 3:59:59 PM EST |
| 34.00 | 3.70 | 5.40 | 4.55 | % | 0.13 | 0 | 0 | 0.95 | -0.95 | 0.04 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 35.00 | 4.20 | 6.40 | 5.30 | % | 0.15 | 0 | 0 | 1.03 | -0.98 | 0.02 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 36.00 | 5.30 | 7.40 | 6.35 | % | 0.18 | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 37.00 | 6.30 | 8.40 | 7.35 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST | |||
| 38.00 | 7.10 | 9.40 | 8.25 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:59 PM EST |