Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $27.83 as of 5/26/2026 6:36:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 8.40 | 9.80 | 9.10 | % | 0.48 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 20.00 | 7.40 | 8.80 | 8.10 | % | 0.40 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 21.00 | 6.40 | 8.00 | 7.20 | 5.66 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 4:00:06 PM EST |
| 22.00 | 5.60 | 6.70 | 6.15 | % | 0.28 | 0 | 0 | 0.72 | 0.97 | 0.04 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 23.00 | 4.70 | 5.60 | 5.15 | % | 0.22 | 0 | 0 | 0.59 | 0.96 | 0.05 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 24.00 | 3.80 | 4.70 | 4.25 | % | 0.18 | 0 | 0 | 0.54 | 0.91 | 0.06 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 25.00 | 2.85 | 3.80 | 3.33 | % | 0.13 | 0 | 0 | 0.48 | 0.84 | 0.08 | -0.01 | 5/26/2026 4:00:06 PM EST | |||
| 26.00 | 2.40 | 2.75 | 2.58 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.32 | 0.76 | 0.10 | -0.01 | 5/21/2026 | 5/26/2026 4:00:06 PM EST |
| 27.00 | 1.65 | 2.05 | 1.85 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.30 | 0.66 | 0.12 | -0.01 | 5/19/2026 | 5/26/2026 4:00:06 PM EST |
| 28.00 | 1.10 | 1.40 | 1.25 | 1.13 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.29 | 0.53 | 0.14 | -0.01 | 5/22/2026 | 5/26/2026 4:00:06 PM EST |
| 29.00 | 0.65 | 0.95 | 0.80 | 0.75 | +0.15 | +25.00% | 0.03 | 10 | 128 | 0.29 | 0.39 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 30.00 | 0.35 | 0.75 | 0.55 | 0.51 | +0.06 | +13.34% | 0.02 | 13 | 49 | 0.30 | 0.28 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 31.00 | 0.20 | 0.50 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.30 | 0.19 | 0.09 | -0.01 | 5/22/2026 | 5/26/2026 4:00:06 PM EST |
| 32.00 | 0.10 | 0.35 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | 0.13 | 0.07 | -0.01 | 5/18/2026 | 5/26/2026 4:00:06 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.33 | 0.08 | 0.05 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.47 | 0.05 | 0.03 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.52 | 0.03 | 0.02 | 0.00 | 5/26/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 4:00:06 PM EST |
| 22.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.44 | -0.03 | 0.04 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 23.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.42 | -0.04 | 0.05 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 24.00 | 0.15 | 0.55 | 0.35 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.06 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 25.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.19 | -38.78% | 0.01 | 4 | 29 | 0.34 | -0.16 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 26.00 | 0.25 | 0.75 | 0.50 | 0.54 | % | 0.02 | 3 | 0 | 0.30 | -0.24 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 4:00:06 PM EST | |
| 27.00 | 0.70 | 1.05 | 0.88 | 0.80 | -0.05 | -5.89% | 0.03 | 1 | 2 | 0.32 | -0.34 | 0.12 | -0.01 | 5/26/2026 | 5/26/2026 4:00:06 PM EST |
| 28.00 | 1.05 | 1.45 | 1.25 | % | 0.04 | 0 | 0 | 0.30 | -0.47 | 0.14 | -0.01 | 5/26/2026 4:00:06 PM EST | |||
| 29.00 | 1.60 | 1.85 | 1.73 | % | 0.06 | 0 | 0 | 0.27 | -0.61 | 0.13 | -0.01 | 5/26/2026 4:00:06 PM EST | |||
| 30.00 | 2.30 | 2.70 | 2.50 | % | 0.08 | 0 | 0 | 0.29 | -0.72 | 0.11 | -0.01 | 5/26/2026 4:00:06 PM EST | |||
| 31.00 | 2.90 | 3.80 | 3.35 | % | 0.11 | 0 | 0 | 0.44 | -0.81 | 0.09 | -0.01 | 5/26/2026 4:00:06 PM EST | |||
| 32.00 | 3.80 | 4.80 | 4.30 | % | 0.13 | 0 | 0 | 0.50 | -0.87 | 0.07 | -0.01 | 5/26/2026 4:00:06 PM EST | |||
| 33.00 | 4.40 | 5.80 | 5.10 | % | 0.15 | 0 | 0 | 0.56 | -0.92 | 0.05 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 34.00 | 5.60 | 6.90 | 6.25 | % | 0.18 | 0 | 0 | 0.68 | -0.95 | 0.03 | 0.00 | 5/26/2026 4:00:06 PM EST | |||
| 35.00 | 6.30 | 8.00 | 7.15 | % | 0.20 | 0 | 0 | 0.76 | -0.97 | 0.02 | 0.00 | 5/26/2026 4:00:06 PM EST |