Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $28.40 as of 4/24/2026 5:28:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 22.10 | 23.50 | 22.80 | % | 4.56 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 10.00 | 17.10 | 18.50 | 17.80 | % | 1.78 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 13.00 | 14.10 | 15.60 | 14.85 | % | 1.14 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 15.00 | 12.10 | 13.60 | 12.85 | % | 0.86 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 18.00 | 9.10 | 10.60 | 9.85 | % | 0.55 | 0 | 8 | 1.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 19.00 | 8.10 | 9.60 | 8.85 | % | 0.47 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 20.00 | 7.70 | 8.60 | 8.15 | 7.70 | 0.00 | 0.00% | 0.41 | 0 | 168 | 0.97 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 21.00 | 6.50 | 7.60 | 7.05 | % | 0.34 | 0 | 1 | 0.87 | 1.00 | 0.01 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 22.00 | 5.70 | 6.60 | 6.15 | 6.08 | 0.00 | 0.00% | 0.28 | 0 | 1,893 | 0.77 | 0.98 | 0.02 | 0.00 | 4/16/2026 | 4/24/2026 4:00:01 PM EST |
| 23.00 | 4.80 | 5.60 | 5.20 | 3.53 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.48 | 0.94 | 0.04 | 0.00 | 3/25/2026 | 4/24/2026 4:00:01 PM EST |
| 24.00 | 3.80 | 4.60 | 4.20 | % | 0.18 | 0 | 47 | 0.41 | 0.89 | 0.06 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 25.00 | 3.00 | 3.60 | 3.30 | 3.77 | 0.00 | 0.00% | 0.13 | 0 | 249 | 0.38 | 0.82 | 0.08 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 26.00 | 2.20 | 2.45 | 2.33 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 63 | 0.31 | 0.73 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 27.00 | 1.40 | 1.80 | 1.60 | 1.72 | -0.27 | -13.57% | 0.06 | 4 | 5,048 | 0.28 | 0.61 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 28.00 | 0.85 | 1.15 | 1.00 | 1.49 | 0.00 | 0.00% | 0.04 | 0 | 178 | 0.26 | 0.48 | 0.14 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 29.00 | 0.45 | 0.70 | 0.58 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 611 | 0.25 | 0.34 | 0.13 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 30.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.25 | -45.46% | 0.01 | 30 | 3,677 | 0.25 | 0.22 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 31.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 122 | 189 | 0.26 | 0.13 | 0.08 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 545 | 0.28 | 0.07 | 0.05 | 0.00 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.44 | 0.04 | 0.03 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 12 | 0.48 | 0.02 | 0.02 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.53 | 0.01 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 46 | 0.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 4 | 2.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 385 | 1.38 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.79 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.58 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.84 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,457 | 0.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.56 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 22.00 | 0.05 | 0.45 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3,158 | 0.46 | -0.02 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 23.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.42 | -0.06 | 0.04 | 0.00 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 24.00 | 0.15 | 0.40 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.35 | -0.11 | 0.06 | -0.01 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 709 | 0.31 | -0.18 | 0.08 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 26.00 | 0.40 | 0.75 | 0.58 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 241 | 0.30 | -0.27 | 0.10 | -0.01 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 27.00 | 0.75 | 1.00 | 0.88 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 386 | 0.29 | -0.39 | 0.13 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 28.00 | 1.15 | 1.50 | 1.33 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 1,128 | 0.28 | -0.52 | 0.14 | -0.01 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 29.00 | 1.75 | 2.10 | 1.93 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.27 | -0.66 | 0.13 | -0.01 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 30.00 | 2.50 | 2.90 | 2.70 | 2.56 | +0.31 | +13.78% | 0.09 | 28 | 136 | 0.28 | -0.78 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 31.00 | 2.85 | 3.80 | 3.33 | % | 0.11 | 0 | 75 | 0.37 | -0.87 | 0.08 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 32.00 | 3.70 | 4.60 | 4.15 | % | 0.13 | 0 | 4 | 0.36 | -0.93 | 0.05 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 33.00 | 4.50 | 5.60 | 5.05 | % | 0.15 | 0 | 0 | 0.41 | -0.96 | 0.03 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 34.00 | 5.50 | 6.80 | 6.15 | % | 0.18 | 0 | 0 | 0.54 | -0.98 | 0.02 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 35.00 | 6.40 | 8.20 | 7.30 | % | 0.21 | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 36.00 | 7.40 | 9.20 | 8.30 | % | 0.23 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 37.00 | 8.40 | 10.20 | 9.30 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 38.00 | 9.40 | 11.20 | 10.30 | % | 0.27 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 40.00 | 11.40 | 13.20 | 12.30 | % | 0.31 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST |