Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $25.46 as of 3/23/2026 8:48:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.10 | 11.50 | 10.80 | % | 0.72 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 16.00 | 9.20 | 10.40 | 9.80 | % | 0.61 | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 17.00 | 8.50 | 9.50 | 9.00 | % | 0.53 | 0 | 0 | 1.17 | 0.99 | 0.01 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 18.00 | 7.40 | 8.40 | 7.90 | % | 0.44 | 0 | 0 | 1.00 | 0.96 | 0.02 | -0.01 | 3/23/2026 4:00:05 PM EST | |||
| 19.00 | 6.50 | 7.40 | 6.95 | % | 0.37 | 0 | 0 | 0.89 | 0.94 | 0.02 | -0.01 | 3/23/2026 4:00:05 PM EST | |||
| 20.00 | 5.70 | 6.30 | 6.00 | 5.29 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.55 | 0.91 | 0.03 | -0.01 | 10/20/2025 | 3/23/2026 4:00:05 PM EST |
| 21.00 | 4.70 | 5.30 | 5.00 | 9.41 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.45 | 0.88 | 0.04 | -0.01 | 2/5/2026 | 3/23/2026 4:00:05 PM EST |
| 22.00 | 3.80 | 4.40 | 4.10 | 8.56 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.44 | 0.83 | 0.05 | -0.01 | 2/5/2026 | 3/23/2026 4:00:05 PM EST |
| 23.00 | 3.00 | 3.70 | 3.35 | 4.52 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.46 | 0.77 | 0.07 | -0.02 | 3/6/2026 | 3/23/2026 4:00:05 PM EST |
| 24.00 | 2.30 | 2.70 | 2.50 | 2.72 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.40 | 0.70 | 0.09 | -0.02 | 3/13/2026 | 3/23/2026 4:00:05 PM EST |
| 25.00 | 1.60 | 1.85 | 1.73 | 1.94 | +0.31 | +19.02% | 0.07 | 2 | 137 | 0.35 | 0.60 | 0.10 | -0.02 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 26.00 | 1.10 | 1.35 | 1.23 | 1.30 | +0.10 | +8.34% | 0.05 | 1 | 93 | 0.35 | 0.49 | 0.12 | -0.01 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 27.00 | 0.70 | 0.85 | 0.78 | 0.75 | +0.05 | +7.15% | 0.03 | 7 | 141 | 0.33 | 0.37 | 0.12 | -0.01 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 28.00 | 0.35 | 0.55 | 0.45 | 0.55 | +0.15 | +37.50% | 0.02 | 33 | 345 | 0.32 | 0.26 | 0.11 | -0.01 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 29.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 26 | 488 | 0.29 | 0.16 | 0.08 | -0.01 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.01 | -5.00% | 0.01 | 76 | 378 | 0.31 | 0.10 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 31.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 34 | 913 | 0.31 | 0.05 | 0.04 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 417 | 0.53 | 0.03 | 0.03 | 0.00 | 3/12/2026 | 3/23/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.57 | 0.02 | 0.01 | 0.00 | 3/18/2026 | 3/23/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.62 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 3/23/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/23/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 3/23/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | -0.01 | 0.00 | 0.00 | 11/17/2025 | 3/23/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.01 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.02 | +20.00% | 0.01 | 2 | 5 | 0.59 | -0.04 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 19.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.52 | -0.06 | 0.02 | -0.01 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.48 | -0.09 | 0.03 | -0.01 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 21.00 | 0.20 | 0.55 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.52 | -0.12 | 0.04 | -0.01 | 3/17/2026 | 3/23/2026 4:00:05 PM EST |
| 22.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.10 | -22.23% | 0.02 | 1 | 331 | 0.44 | -0.17 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 23.00 | 0.45 | 0.65 | 0.55 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 95 | 0.42 | -0.23 | 0.07 | -0.02 | 3/19/2026 | 3/23/2026 4:00:05 PM EST |
| 24.00 | 0.65 | 1.10 | 0.88 | 0.75 | 0.00 | 0.00% | 0.04 | 8 | 987 | 0.42 | -0.30 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 25.00 | 0.95 | 1.20 | 1.08 | 1.00 | -0.35 | -25.93% | 0.04 | 1 | 367 | 0.36 | -0.40 | 0.10 | -0.02 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 26.00 | 1.40 | 1.75 | 1.58 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.36 | -0.51 | 0.12 | -0.01 | 3/9/2026 | 3/23/2026 4:00:05 PM EST |
| 27.00 | 1.95 | 2.45 | 2.20 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 286 | 0.36 | -0.63 | 0.12 | -0.01 | 3/19/2026 | 3/23/2026 4:00:05 PM EST |
| 28.00 | 2.70 | 3.20 | 2.95 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 505 | 0.36 | -0.74 | 0.11 | -0.01 | 3/13/2026 | 3/23/2026 4:00:05 PM EST |
| 29.00 | 3.20 | 3.90 | 3.55 | 2.09 | 0.00 | 0.00% | 0.12 | 0 | 241 | 0.43 | -0.84 | 0.08 | -0.01 | 3/2/2026 | 3/23/2026 4:00:05 PM EST |
| 30.00 | 3.90 | 5.00 | 4.45 | 2.87 | 0.00 | 0.00% | 0.15 | 0 | 233 | 0.52 | -0.90 | 0.06 | -0.01 | 2/27/2026 | 3/23/2026 4:00:05 PM EST |
| 31.00 | 4.70 | 5.70 | 5.20 | 2.45 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.46 | -0.95 | 0.04 | 0.00 | 2/13/2026 | 3/23/2026 4:00:05 PM EST |
| 32.00 | 5.70 | 6.90 | 6.30 | % | 0.20 | 0 | 0 | 0.60 | -0.97 | 0.03 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 33.00 | 6.80 | 8.00 | 7.40 | 4.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 2/23/2026 | 3/23/2026 4:00:05 PM EST |
| 34.00 | 7.90 | 8.80 | 8.35 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 35.00 | 8.70 | 10.10 | 9.40 | % | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 36.00 | 9.70 | 11.20 | 10.45 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 37.00 | 10.70 | 12.10 | 11.40 | % | 0.31 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 38.00 | 11.70 | 12.80 | 12.25 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST |