Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $27.05 as of 5/21/2026 6:10:17 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 | 21.90 | 23.50 | 22.70 | % | 4.54 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 10.00 | 16.90 | 18.60 | 17.75 | 16.57 | 0.00 | 0.00% | 1.77 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:05 PM EST |
| 13.00 | 13.90 | 15.50 | 14.70 | 14.21 | 0.00 | 0.00% | 1.13 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:05 PM EST |
| 15.00 | 11.90 | 13.60 | 12.75 | 11.60 | 0.00 | 0.00% | 0.85 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:05 PM EST |
| 18.00 | 8.90 | 10.50 | 9.70 | 8.45 | 0.00 | 0.00% | 0.54 | 0 | 8 | 1.76 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:05 PM EST |
| 19.00 | 7.90 | 9.60 | 8.75 | % | 0.46 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 20.00 | 6.90 | 8.60 | 7.75 | 6.70 | 0.00 | 0.00% | 0.39 | 0 | 167 | 1.45 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:05 PM EST |
| 21.00 | 5.90 | 7.60 | 6.75 | 5.64 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 4:00:05 PM EST |
| 22.00 | 4.80 | 6.60 | 5.70 | 5.79 | 0.00 | 0.00% | 0.26 | 0 | 1,873 | 1.16 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 4:00:05 PM EST |
| 23.00 | 3.80 | 5.60 | 4.70 | 3.53 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/21/2026 4:00:05 PM EST |
| 24.00 | 2.90 | 4.30 | 3.60 | 4.39 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.75 | 1.00 | 0.02 | 0.00 | 5/5/2026 | 5/21/2026 4:00:05 PM EST |
| 25.00 | 2.10 | 3.20 | 2.65 | 2.15 | 0.00 | 0.00% | 0.11 | 0 | 248 | 0.58 | 0.89 | 0.11 | -0.01 | 5/19/2026 | 5/21/2026 4:00:05 PM EST |
| 26.00 | 1.75 | 2.10 | 1.93 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.33 | 0.78 | 0.16 | -0.01 | 5/19/2026 | 5/21/2026 4:00:05 PM EST |
| 27.00 | 1.00 | 1.25 | 1.13 | 1.15 | +0.20 | +21.06% | 0.04 | 1 | 5,382 | 0.29 | 0.62 | 0.20 | -0.01 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 28.00 | 0.45 | 1.20 | 0.83 | 0.58 | -0.02 | -3.34% | 0.03 | 45 | 514 | 0.25 | 0.41 | 0.21 | -0.01 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 29.00 | 0.05 | 0.45 | 0.25 | 0.25 | +0.03 | +13.64% | 0.01 | 10,463 | 3,545 | 0.21 | 0.22 | 0.16 | -0.01 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 18 | 3,849 | 0.24 | 0.10 | 0.09 | -0.01 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.54 | 0.04 | 0.04 | 0.00 | 5/20/2026 | 5/21/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 545 | 0.42 | 0.01 | 0.02 | 0.00 | 5/13/2026 | 5/21/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.74 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 5/21/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.82 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/21/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 46 | 0.59 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 38.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 4 | 4.50 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 4 | 2.72 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 385 | 2.10 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/21/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.40 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/21/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.89 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/21/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.23 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/21/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,457 | 0.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/21/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.53 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/21/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,167 | 0.52 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.29 | +0.19 | +190.00% | 0.00 | 5 | 188 | 0.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.43 | 0.00 | 0.02 | 0.00 | 5/19/2026 | 5/21/2026 4:00:05 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.01 | -4.77% | 0.01 | 31 | 965 | 0.31 | -0.11 | 0.11 | -0.01 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 26.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.15 | -30.00% | 0.01 | 11 | 2,051 | 0.31 | -0.22 | 0.16 | -0.01 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 27.00 | 0.50 | 1.20 | 0.85 | 0.63 | -0.07 | -10.00% | 0.03 | 22 | 490 | 0.34 | -0.38 | 0.20 | -0.01 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 28.00 | 0.95 | 1.20 | 1.08 | 1.30 | -0.73 | -35.97% | 0.04 | 1 | 1,124 | 0.24 | -0.59 | 0.21 | -0.01 | 5/21/2026 | 5/21/2026 4:00:05 PM EST |
| 29.00 | 1.65 | 1.90 | 1.78 | 2.47 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.21 | -0.78 | 0.16 | -0.01 | 5/19/2026 | 5/21/2026 4:00:05 PM EST |
| 30.00 | 2.15 | 3.50 | 2.83 | 3.38 | 0.00 | 0.00% | 0.09 | 0 | 129 | 0.61 | -0.90 | 0.09 | -0.01 | 5/19/2026 | 5/21/2026 4:00:05 PM EST |
| 31.00 | 3.00 | 4.60 | 3.80 | 4.35 | 0.00 | 0.00% | 0.12 | 0 | 75 | 0.74 | -0.96 | 0.04 | 0.00 | 5/18/2026 | 5/21/2026 4:00:05 PM EST |
| 32.00 | 3.50 | 5.60 | 4.55 | 5.53 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.83 | -0.99 | 0.02 | 0.00 | 5/12/2026 | 5/21/2026 4:00:05 PM EST |
| 33.00 | 4.60 | 6.60 | 5.60 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.01 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 34.00 | 5.60 | 7.50 | 6.55 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 35.00 | 6.60 | 8.50 | 7.55 | % | 0.22 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 36.00 | 7.60 | 9.50 | 8.55 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 37.00 | 8.60 | 10.50 | 9.55 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 38.00 | 9.60 | 11.50 | 10.55 | % | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST | |||
| 40.00 | 11.60 | 13.50 | 12.55 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:05 PM EST |