Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $28.20 as of 4/10/2026 5:14:52 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 | 13.00 | 14.00 | 13.50 | % | 0.96 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 15.00 | 12.00 | 13.00 | 12.50 | % | 0.83 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 16.00 | 11.00 | 12.00 | 11.50 | 9.65 | 0.00 | 0.00% | 0.72 | 0 | 3 | 3.28 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 3:59:47 PM EST |
| 17.00 | 10.00 | 11.00 | 10.50 | 8.75 | 0.00 | 0.00% | 0.62 | 0 | 4 | 2.97 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 3:59:47 PM EST |
| 18.00 | 9.00 | 10.00 | 9.50 | % | 0.53 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 19.00 | 8.00 | 9.10 | 8.55 | % | 0.45 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 20.00 | 7.00 | 8.00 | 7.50 | % | 0.38 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 21.00 | 6.10 | 7.10 | 6.60 | % | 0.31 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 22.00 | 5.10 | 6.00 | 5.55 | 4.11 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.63 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 3:59:47 PM EST |
| 23.00 | 4.30 | 5.10 | 4.70 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 3:59:47 PM EST |
| 24.00 | 3.20 | 4.00 | 3.60 | % | 0.15 | 0 | 0 | 1.15 | 1.00 | 0.01 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 25.00 | 2.35 | 3.00 | 2.68 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 120 | 0.91 | 0.95 | 0.06 | -0.02 | 4/8/2026 | 4/13/2026 3:59:47 PM EST |
| 26.00 | 1.65 | 2.10 | 1.88 | 1.53 | -0.82 | -34.90% | 0.07 | 4 | 456 | 0.73 | 0.87 | 0.12 | -0.04 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 27.00 | 1.05 | 1.25 | 1.15 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 732 | 0.58 | 0.71 | 0.22 | -0.06 | 4/10/2026 | 4/13/2026 3:59:47 PM EST |
| 28.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.10 | +25.00% | 0.02 | 37 | 3,258 | 0.51 | 0.45 | 0.29 | -0.07 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 29.00 | 0.10 | 0.25 | 0.18 | 0.12 | -0.06 | -33.34% | 0.01 | 2 | 261 | 0.48 | 0.20 | 0.21 | -0.05 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.59 | 0.06 | 0.09 | -0.02 | 4/9/2026 | 4/13/2026 3:59:47 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.66 | 0.02 | 0.03 | -0.01 | 4/8/2026 | 4/13/2026 3:59:47 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.34 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 3:59:47 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 76 | 1.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 94 | 1.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 141 | 2.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.61 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.74 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,955 | 1.39 | 0.00 | 0.01 | 0.00 | 4/9/2026 | 4/13/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5,519 | 0.89 | -0.05 | 0.06 | -0.02 | 4/9/2026 | 4/13/2026 3:59:47 PM EST |
| 26.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.35 | -70.00% | 0.01 | 16 | 375 | 0.64 | -0.13 | 0.12 | -0.04 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 27.00 | 0.20 | 0.40 | 0.30 | 0.33 | -0.07 | -17.50% | 0.01 | 40 | 626 | 0.54 | -0.29 | 0.22 | -0.06 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 28.00 | 0.55 | 0.80 | 0.68 | 0.99 | -0.52 | -34.44% | 0.02 | 1 | 52 | 0.47 | -0.55 | 0.29 | -0.07 | 4/13/2026 | 4/13/2026 3:59:47 PM EST |
| 29.00 | 1.10 | 1.70 | 1.40 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.85 | -0.80 | 0.21 | -0.05 | 4/8/2026 | 4/13/2026 3:59:47 PM EST |
| 30.00 | 2.05 | 2.95 | 2.50 | % | 0.08 | 0 | 112 | 1.36 | -0.94 | 0.09 | -0.02 | 4/13/2026 3:59:47 PM EST | |||
| 31.00 | 3.00 | 3.90 | 3.45 | % | 0.11 | 0 | 15 | 1.56 | -0.98 | 0.03 | -0.01 | 4/13/2026 3:59:47 PM EST | |||
| 32.00 | 4.00 | 4.90 | 4.45 | % | 0.14 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 33.00 | 5.00 | 5.90 | 5.45 | % | 0.17 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 34.00 | 6.00 | 6.90 | 6.45 | % | 0.19 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 35.00 | 7.00 | 7.90 | 7.45 | % | 0.21 | 0 | 2 | 2.36 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 36.00 | 7.90 | 8.90 | 8.40 | % | 0.23 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 37.00 | 8.90 | 9.90 | 9.40 | % | 0.25 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 38.00 | 10.00 | 10.90 | 10.45 | % | 0.27 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST | |||
| 40.00 | 11.80 | 12.90 | 12.35 | % | 0.31 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 3:59:47 PM EST |