Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $21.24 as of 5/27/2025 1:10:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.90 | 7.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 15.00 | 6.10 | 7.00 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 16.00 | 5.00 | 5.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 17.00 | 4.40 | 4.70 | % | 0 | 0 | 0.57 | 0.97 | 0.04 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 18.00 | 3.60 | 3.80 | % | 0 | 0 | 0.46 | 0.92 | 0.07 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 19.00 | 2.70 | 2.85 | % | 0 | 0 | 0.35 | 0.84 | 0.09 | -0.01 | 5/27/2025 11:59:07 AM EST | |||
| 20.00 | 1.90 | 2.05 | % | 0 | 0 | 0.34 | 0.73 | 0.13 | -0.01 | 5/27/2025 11:59:07 AM EST | |||
| 21.00 | 1.20 | 1.30 | 1.11 | +0.01 | +0.91% | 10 | 22 | 0.31 | 0.59 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 22.00 | 0.65 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 23 | 0.28 | 0.42 | 0.17 | -0.01 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 23.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 34 | 0.25 | 0.24 | 0.15 | -0.01 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 24.00 | 0.05 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 127 | 0.22 | 0.10 | 0.09 | 0.00 | 5/21/2025 | 5/27/2025 11:59:07 AM EST |
| 25.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.05 | 0.05 | 0.00 | 5/21/2025 | 5/27/2025 11:59:07 AM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.02 | 0.03 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 17.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.03 | 0.04 | 0.00 | 5/22/2025 | 5/27/2025 11:59:07 AM EST |
| 18.00 | 0.15 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 26 | 0.39 | -0.08 | 0.07 | 0.00 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 19.00 | 0.25 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.37 | -0.16 | 0.09 | -0.01 | 5/19/2025 | 5/27/2025 11:59:07 AM EST |
| 20.00 | 0.45 | 0.55 | 0.50 | -0.10 | -16.67% | 2 | 167 | 0.34 | -0.27 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 11:59:07 AM EST |
| 21.00 | 0.70 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 59 | 0.31 | -0.41 | 0.16 | -0.01 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 22.00 | 1.15 | 1.25 | 1.72 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.58 | 0.17 | -0.01 | 5/23/2025 | 5/27/2025 11:59:07 AM EST |
| 23.00 | 1.75 | 1.95 | 1.39 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.76 | 0.15 | -0.01 | 5/20/2025 | 5/27/2025 11:59:07 AM EST |
| 24.00 | 2.60 | 3.30 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.90 | 0.09 | 0.00 | 5/22/2025 | 5/27/2025 11:59:07 AM EST |
| 25.00 | 3.50 | 4.20 | % | 0 | 0 | 0.55 | -0.95 | 0.05 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 26.00 | 4.40 | 5.20 | % | 0 | 0 | 0.51 | -0.98 | 0.03 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 27.00 | 5.50 | 5.90 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 28.00 | 6.30 | 7.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 29.00 | 7.30 | 8.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST | |||
| 30.00 | 8.30 | 8.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:59:07 AM EST |