Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $23.44 as of 7/1/2025 5:38:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.50 | 11.90 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 15.00 | 8.50 | 10.30 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 16.00 | 7.70 | 8.60 | 6.55 | 0.00 | 0.00% | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:47 PM EST |
| 17.00 | 6.50 | 8.60 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 18.00 | 5.60 | 7.90 | 5.30 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:47 PM EST |
| 19.00 | 4.60 | 6.80 | 2.85 | 0.00 | 0.00% | 0 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:47 PM EST |
| 20.00 | 4.10 | 4.40 | 3.27 | 0.00 | 0.00% | 0 | 655 | 0.73 | 0.98 | 0.02 | -0.01 | 6/26/2025 | 7/1/2025 3:59:47 PM EST |
| 21.00 | 2.90 | 3.80 | 2.57 | 0.00 | 0.00% | 0 | 37 | 0.90 | 0.97 | 0.04 | -0.01 | 6/27/2025 | 7/1/2025 3:59:47 PM EST |
| 22.00 | 2.25 | 2.40 | 2.20 | +0.52 | +30.96% | 106 | 517 | 0.36 | 0.88 | 0.10 | -0.02 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 23.00 | 1.35 | 1.55 | 1.40 | +0.50 | +55.56% | 52 | 1,403 | 0.28 | 0.77 | 0.17 | -0.02 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 24.00 | 0.60 | 0.90 | 0.75 | +0.37 | +97.37% | 121 | 5,993 | 0.33 | 0.57 | 0.24 | -0.02 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 25.00 | 0.25 | 0.35 | 0.25 | +0.17 | +212.50% | 1,451 | 64 | 0.29 | 0.32 | 0.24 | -0.02 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.15 | 0.05 | +0.02 | +66.67% | 25 | 6 | 0.33 | 0.13 | 0.14 | -0.01 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.20 | % | 0 | 0 | 0.48 | 0.04 | 0.06 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.05 | % | 0 | 0 | 0.41 | 0.01 | 0.02 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.05 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.90 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.90 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/1/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 271 | 0.62 | -0.02 | 0.02 | -0.01 | 6/26/2025 | 7/1/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 119 | 0.91 | -0.03 | 0.04 | -0.01 | 6/26/2025 | 7/1/2025 3:59:47 PM EST |
| 22.00 | 0.10 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 111 | 0.39 | -0.12 | 0.10 | -0.02 | 6/30/2025 | 7/1/2025 3:59:47 PM EST |
| 23.00 | 0.15 | 0.30 | 0.27 | -0.07 | -20.59% | 33 | 1,009 | 0.32 | -0.23 | 0.17 | -0.02 | 7/1/2025 | 7/1/2025 3:59:47 PM EST |
| 24.00 | 0.35 | 0.65 | 0.78 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.43 | 0.24 | -0.02 | 6/30/2025 | 7/1/2025 3:59:47 PM EST |
| 25.00 | 1.00 | 1.25 | 2.95 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.68 | 0.24 | -0.02 | 6/18/2025 | 7/1/2025 3:59:47 PM EST |
| 26.00 | 1.80 | 1.95 | % | 0 | 0 | 0.34 | -0.87 | 0.14 | -0.01 | 7/1/2025 3:59:47 PM EST | |||
| 27.00 | 2.15 | 3.50 | % | 0 | 0 | 0.81 | -0.96 | 0.06 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 28.00 | 3.20 | 4.60 | % | 0 | 0 | 0.99 | -0.99 | 0.02 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 29.00 | 4.30 | 5.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 30.00 | 5.30 | 6.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST | |||
| 31.00 | 6.20 | 7.60 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:47 PM EST |