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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 6.20 | 8.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 18.00 | 3.60 | 6.70 | % | 0 | 0 | 0.51 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 19.00 | 3.30 | 5.70 | % | 0 | 0 | 0.43 | 0.94 | 0.05 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 20.00 | 2.80 | 4.30 | % | 0 | 0 | 0.41 | 0.89 | 0.07 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 21.00 | 2.10 | 2.65 | % | 0 | 0 | 0.30 | 0.81 | 0.09 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 22.00 | 1.75 | 1.90 | % | 0 | 0 | 0.31 | 0.70 | 0.12 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 23.00 | 1.10 | 1.20 | % | 0 | 0 | 0.28 | 0.56 | 0.15 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 24.00 | 0.65 | 0.75 | 0.85 | % | 3 | 0 | 0.28 | 0.40 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 25.00 | 0.30 | 0.40 | 0.45 | % | 4 | 0 | 0.26 | 0.25 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 26.00 | 0.15 | 0.25 | 0.25 | % | 1 | 0 | 0.27 | 0.15 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 27.00 | 0.05 | 0.15 | % | 0 | 0 | 0.27 | 0.10 | 0.07 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.04 | 0.04 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 0.53 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 19.00 | 0.05 | 0.20 | % | 0 | 0 | 0.37 | -0.06 | 0.05 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 20.00 | 0.05 | 0.40 | % | 0 | 0 | 0.35 | -0.11 | 0.07 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 21.00 | 0.25 | 0.35 | % | 0 | 0 | 0.31 | -0.19 | 0.09 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 22.00 | 0.45 | 0.55 | 0.49 | % | 10 | 0 | 0.29 | -0.30 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 23.00 | 0.80 | 0.90 | % | 0 | 0 | 0.27 | -0.44 | 0.15 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 24.00 | 1.35 | 1.45 | % | 0 | 0 | 0.27 | -0.60 | 0.16 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 25.00 | 1.70 | 2.45 | % | 0 | 0 | 0.26 | -0.75 | 0.14 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 26.00 | 2.35 | 3.30 | % | 0 | 0 | 0.27 | -0.85 | 0.10 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 27.00 | 2.45 | 5.30 | % | 0 | 0 | 0.25 | -0.90 | 0.07 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 28.00 | 2.95 | 5.10 | % | 0 | 0 | 0.26 | -0.96 | 0.04 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 29.00 | 5.70 | 6.10 | % | 0 | 0 | 0.43 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 30.00 | 6.60 | 7.20 | % | 0 | 0 | 0.59 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 31.00 | 7.50 | 7.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 32.00 | 8.60 | 10.50 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST | |||
| 33.00 | 9.50 | 10.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |