Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $20.28 as of 4/25/2025 9:01:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 7.90 | 9.80 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 13.00 | 7.10 | 8.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 14.00 | 5.80 | 6.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 15.00 | 4.90 | 5.60 | 4.44 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.98 | 0.03 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 16.00 | 4.20 | 4.60 | % | 0 | 0 | 0.63 | 0.94 | 0.04 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 17.00 | 2.90 | 3.90 | 7.97 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.89 | 0.07 | 0.00 | 1/15/2025 | 4/25/2025 4:00:01 PM EST |
| 18.00 | 2.15 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 19 | 0.29 | 0.81 | 0.10 | -0.01 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 19.00 | 1.70 | 1.90 | 1.96 | 0.00 | 0.00% | 0 | 52 | 0.35 | 0.70 | 0.13 | -0.01 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 20.00 | 1.05 | 1.20 | 1.14 | -0.17 | -12.98% | 1 | 227 | 0.32 | 0.56 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 21.00 | 0.55 | 0.65 | 0.65 | -0.05 | -7.15% | 28 | 289 | 0.29 | 0.39 | 0.17 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 22.00 | 0.20 | 0.30 | 0.25 | -0.10 | -28.58% | 1 | 307 | 0.26 | 0.23 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 23.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 669 | 0.25 | 0.11 | 0.09 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 213 | 0.58 | 0.06 | 0.05 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1,896 | 0.55 | 0.02 | 0.03 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.95 | 0.02 | 0.00 | 0.00% | 0 | 311 | 0.84 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 2,565 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2,627 | 0.88 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1,502 | 0.94 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 4/25/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 1,162 | 0.59 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 4/25/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2,606 | 1.04 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 4/25/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2,544 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 4/25/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.13 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 4/25/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 4/25/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 679 | 0.87 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 4/25/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 46 | 0.77 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.85 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 3,551 | 0.51 | -0.02 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 16.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1,149 | 0.41 | -0.06 | 0.04 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 17.00 | 0.10 | 0.30 | 0.20 | -0.37 | -64.92% | 1 | 1,690 | 0.37 | -0.11 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 18.00 | 0.30 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 1,849 | 0.37 | -0.19 | 0.10 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 19.00 | 0.50 | 0.60 | 0.55 | -0.15 | -21.43% | 2 | 1,349 | 0.34 | -0.30 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 20.00 | 0.85 | 0.95 | 0.92 | +0.07 | +8.24% | 1 | 1,262 | 0.32 | -0.44 | 0.16 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 21.00 | 1.35 | 1.70 | 1.30 | 0.00 | 0.00% | 0 | 1,756 | 0.34 | -0.61 | 0.17 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 22.00 | 2.05 | 2.15 | 2.97 | 0.00 | 0.00% | 0 | 3,646 | 0.30 | -0.77 | 0.14 | -0.01 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 23.00 | 2.35 | 3.70 | 4.01 | 0.00 | 0.00% | 0 | 1,824 | 0.37 | -0.89 | 0.09 | 0.00 | 4/9/2025 | 4/25/2025 4:00:01 PM EST |
| 24.00 | 3.60 | 4.10 | 4.90 | 0.00 | 0.00% | 0 | 1,560 | 0.45 | -0.94 | 0.05 | 0.00 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 25.00 | 4.40 | 5.10 | 5.90 | 0.00 | 0.00% | 0 | 1,621 | 0.51 | -0.98 | 0.03 | 0.00 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 26.00 | 5.30 | 6.40 | 6.50 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.99 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 27.00 | 6.50 | 7.20 | 3.20 | 0.00 | 0.00% | 0 | 80 | 0.69 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 4/25/2025 4:00:01 PM EST |
| 28.00 | 7.50 | 8.40 | 3.60 | 0.00 | 0.00% | 0 | 3 | 0.84 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 4/25/2025 4:00:01 PM EST |
| 29.00 | 8.40 | 9.20 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 30.00 | 9.20 | 11.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 31.00 | 10.30 | 11.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 32.00 | 11.50 | 12.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 33.00 | 12.30 | 13.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 34.00 | 13.50 | 15.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 35.00 | 14.50 | 16.70 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 4/25/2025 4:00:01 PM EST |