Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $23.39 as of 2/21/2025 9:17:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 6.00 | 9.30 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 17.00 | 5.30 | 8.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 18.00 | 5.30 | 7.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 19.00 | 4.30 | 6.30 | 5.00 | 0.00 | 0.00% | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 3.30 | 5.20 | 5.11 | 0.00 | 0.00% | 0 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:50 PM EST |
| 21.00 | 2.20 | 3.70 | 3.63 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.95 | 0.12 | 0.00 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 22.00 | 1.00 | 2.10 | 2.65 | 0.00 | 0.00% | 0 | 13 | 0.32 | 0.79 | 0.18 | -0.01 | 2/7/2025 | 2/21/2025 3:59:50 PM EST |
| 23.00 | 0.75 | 0.85 | 0.85 | -0.40 | -32.00% | 5 | 8 | 0.27 | 0.58 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 24.00 | 0.30 | 0.40 | 0.37 | -0.25 | -40.33% | 14 | 307 | 0.26 | 0.33 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 0.10 | 0.20 | 0.13 | -0.12 | -48.00% | 3,554 | 264 | 0.27 | 0.15 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.10 | 0.07 | +0.01 | +16.67% | 4 | 167 | 0.29 | 0.07 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 956 | 0.38 | 0.02 | 0.03 | 0.00 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.00 | 0.01 | 0.00 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.85 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:50 PM EST |
| 21.00 | 0.10 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.54 | -0.05 | 0.12 | 0.00 | 2/10/2025 | 2/21/2025 3:59:50 PM EST |
| 22.00 | 0.25 | 0.30 | 0.25 | +0.13 | +108.34% | 9 | 124 | 0.29 | -0.21 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 23.00 | 0.55 | 0.65 | 0.60 | +0.30 | +100.00% | 1 | 100 | 0.27 | -0.42 | 0.24 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 24.00 | 0.70 | 1.55 | 1.10 | +0.40 | +57.15% | 71 | 589 | 0.26 | -0.67 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 1.45 | 2.60 | 1.80 | +0.52 | +40.63% | 18 | 1,097 | 0.26 | -0.85 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 26.00 | 2.70 | 4.50 | 1.75 | 0.00 | 0.00% | 0 | 23 | 0.45 | -0.93 | 0.08 | 0.00 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 27.00 | 3.60 | 4.00 | % | 0 | 0 | 0.55 | -0.98 | 0.03 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 28.00 | 2.95 | 6.80 | % | 0 | 0 | 0.57 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 29.00 | 5.60 | 7.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 30.00 | 6.50 | 8.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 31.00 | 7.50 | 9.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 32.00 | 8.70 | 10.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |