Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $30.84 as of 7/27/2026 6:11:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.30 | 16.40 | 15.85 | % | 1.06 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 18.00 | 12.00 | 13.40 | 12.70 | 10.39 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 3:59:59 PM EST |
| 20.00 | 10.00 | 11.50 | 10.75 | % | 0.54 | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 21.00 | 9.30 | 10.50 | 9.90 | % | 0.47 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 22.00 | 8.50 | 9.40 | 8.95 | % | 0.41 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 23.00 | 7.40 | 8.40 | 7.90 | 9.18 | 0.00 | 0.00% | 0.34 | 0 | 47 | 0.80 | 0.98 | 0.02 | 0.00 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 24.00 | 6.50 | 7.40 | 6.95 | % | 0.29 | 0 | 2 | 0.72 | 0.98 | 0.02 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 25.00 | 5.50 | 6.60 | 6.05 | 5.94 | 0.00 | 0.00% | 0.24 | 0 | 90 | 0.70 | 0.95 | 0.03 | 0.00 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 26.00 | 4.70 | 5.40 | 5.05 | 3.70 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.55 | 0.90 | 0.05 | -0.01 | 6/8/2026 | 7/27/2026 3:59:59 PM EST |
| 27.00 | 3.80 | 4.40 | 4.10 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 671 | 0.36 | 0.84 | 0.06 | -0.01 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 28.00 | 2.90 | 3.50 | 3.20 | 3.05 | 0.00 | 0.00% | 0.11 | 0 | 160 | 0.33 | 0.79 | 0.08 | -0.01 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 29.00 | 2.25 | 2.50 | 2.38 | 2.50 | -0.45 | -15.26% | 0.08 | 2 | 94 | 0.31 | 0.71 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 30.00 | 1.55 | 1.75 | 1.65 | 1.66 | -0.05 | -2.93% | 0.06 | 9 | 578 | 0.28 | 0.60 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 31.00 | 0.95 | 1.30 | 1.13 | 0.98 | +0.06 | +6.53% | 0.04 | 4 | 365 | 0.28 | 0.47 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 32.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.04 | -6.78% | 0.02 | 3 | 568 | 0.25 | 0.33 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 33.00 | 0.30 | 0.35 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 2 | 309 | 0.23 | 0.22 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 34.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 8 | 297 | 0.23 | 0.14 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 35.00 | 0.05 | 0.35 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.28 | 0.08 | 0.05 | 0.00 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.41 | 0.04 | 0.03 | 0.00 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.45 | 0.02 | 0.02 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 7/27/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.48 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.02 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 7/27/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/27/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.49 | -0.02 | 0.02 | 0.00 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.60 | -0.02 | 0.02 | 0.00 | 7/15/2026 | 7/27/2026 3:59:59 PM EST |
| 25.00 | 0.10 | 0.45 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.53 | -0.05 | 0.03 | 0.00 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 26.00 | 0.15 | 0.45 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.39 | -0.10 | 0.05 | -0.01 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 27.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.33 | -0.16 | 0.06 | -0.01 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 28.00 | 0.35 | 0.50 | 0.43 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.30 | -0.21 | 0.08 | -0.01 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 29.00 | 0.55 | 0.80 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 1 | 18 | 0.30 | -0.29 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 30.00 | 0.85 | 1.10 | 0.98 | 0.90 | -0.15 | -14.29% | 0.03 | 4 | 101 | 0.28 | -0.40 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 31.00 | 1.30 | 1.45 | 1.38 | % | 0.04 | 0 | 0 | 0.26 | -0.53 | 0.14 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 32.00 | 1.90 | 2.10 | 2.00 | 1.34 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.26 | -0.67 | 0.13 | -0.01 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 33.00 | 2.50 | 2.95 | 2.73 | % | 0.08 | 0 | 0 | 0.25 | -0.78 | 0.11 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 34.00 | 3.10 | 4.00 | 3.55 | % | 0.10 | 0 | 0 | 0.39 | -0.86 | 0.08 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 35.00 | 3.90 | 4.80 | 4.35 | % | 0.12 | 0 | 0 | 0.39 | -0.92 | 0.05 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 36.00 | 4.80 | 5.70 | 5.25 | % | 0.15 | 0 | 0 | 0.41 | -0.96 | 0.03 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 37.00 | 5.70 | 6.90 | 6.30 | 8.15 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.52 | -0.98 | 0.02 | 0.00 | 6/15/2026 | 7/27/2026 3:59:59 PM EST |
| 38.00 | 6.70 | 8.00 | 7.35 | 9.19 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 6/15/2026 | 7/27/2026 3:59:59 PM EST |
| 39.00 | 7.70 | 9.40 | 8.55 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 40.00 | 8.70 | 10.40 | 9.55 | 10.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 3:59:59 PM EST |