Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $22.20 as of 6/20/2025 9:22:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.60 | 10.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 14.00 | 7.60 | 10.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 15.00 | 6.80 | 9.20 | 7.35 | 0.00 | 0.00% | 0 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:58 PM EST |
| 16.00 | 5.60 | 8.00 | 3.05 | 0.00 | 0.00% | 0 | 20 | 1.34 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:58 PM EST |
| 17.00 | 4.70 | 6.80 | 4.65 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.98 | 0.02 | 0.00 | 5/30/2025 | 6/20/2025 3:59:58 PM EST |
| 18.00 | 3.70 | 5.40 | 4.40 | 0.00 | 0.00% | 0 | 37 | 0.47 | 0.95 | 0.04 | -0.01 | 6/9/2025 | 6/20/2025 3:59:58 PM EST |
| 19.00 | 3.30 | 4.10 | 3.15 | 0.00 | 0.00% | 0 | 15 | 0.45 | 0.90 | 0.06 | -0.01 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 20.00 | 2.25 | 3.00 | 2.18 | 0.00 | 0.00% | 0 | 38 | 0.28 | 0.83 | 0.09 | -0.01 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 21.00 | 1.75 | 1.90 | 1.80 | 0.00 | 0.00% | 0 | 193 | 0.29 | 0.73 | 0.13 | -0.01 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 22.00 | 0.95 | 1.25 | 1.15 | +0.10 | +9.53% | 5 | 433 | 0.26 | 0.59 | 0.17 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 23.00 | 0.55 | 0.70 | 0.60 | +0.05 | +9.10% | 63 | 580 | 0.26 | 0.41 | 0.18 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 24.00 | 0.25 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 562 | 0.25 | 0.24 | 0.15 | -0.01 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 25.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 619 | 0.26 | 0.12 | 0.09 | 0.00 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 162 | 0.24 | 0.05 | 0.05 | 0.00 | 6/11/2025 | 6/20/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 613 | 0.40 | 0.02 | 0.02 | 0.00 | 4/7/2025 | 6/20/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 90 | 0.50 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 6/20/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 6/20/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.90 | 0.17 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 6/20/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.90 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 6/20/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.90 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/20/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.90 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.90 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.95 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.90 | 0.07 | 0.00 | 0.00% | 0 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 41 | 0.46 | -0.02 | 0.02 | 0.00 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 18.00 | 0.05 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 223 | 0.58 | -0.05 | 0.04 | -0.01 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 19.00 | 0.10 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 101 | 0.36 | -0.10 | 0.06 | -0.01 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 20.00 | 0.20 | 0.35 | 0.30 | -0.05 | -14.29% | 6 | 686 | 0.32 | -0.17 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 21.00 | 0.40 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 2,281 | 0.30 | -0.27 | 0.13 | -0.01 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 22.00 | 0.60 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 173 | 0.27 | -0.41 | 0.17 | -0.01 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 23.00 | 1.05 | 1.55 | 1.24 | 0.00 | 0.00% | 0 | 195 | 0.27 | -0.59 | 0.18 | -0.01 | 6/11/2025 | 6/20/2025 3:59:58 PM EST |
| 24.00 | 1.70 | 2.15 | 2.66 | 0.00 | 0.00% | 0 | 167 | 0.23 | -0.76 | 0.15 | -0.01 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 25.00 | 2.10 | 3.50 | 6.00 | 0.00 | 0.00% | 0 | 25 | 0.50 | -0.88 | 0.09 | 0.00 | 4/21/2025 | 6/20/2025 3:59:58 PM EST |
| 26.00 | 3.10 | 4.50 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.95 | 0.05 | 0.00 | 3/4/2025 | 6/20/2025 3:59:58 PM EST |
| 27.00 | 4.10 | 5.50 | % | 0 | 0 | 0.65 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 28.00 | 5.10 | 6.20 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 1/29/2025 | 6/20/2025 3:59:58 PM EST |
| 29.00 | 6.10 | 7.50 | 4.30 | 0.00 | 0.00% | 0 | 5 | 0.65 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 6/20/2025 3:59:58 PM EST |
| 30.00 | 7.30 | 8.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 31.00 | 8.10 | 9.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 32.00 | 9.10 | 10.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 33.00 | 10.10 | 11.60 | 9.28 | 0.00 | 0.00% | 0 | 1 | 0.72 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 6/20/2025 3:59:58 PM EST |
| 35.00 | 12.10 | 13.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |