Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $24.89 as of 8/1/2025 8:45:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 8.30 | 9.90 | 9.10 | 10.74 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:55 PM EST |
| 17.00 | 7.00 | 9.90 | 8.45 | % | 0.50 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 18.00 | 6.10 | 8.00 | 7.05 | 8.39 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:55 PM EST |
| 19.00 | 4.10 | 7.20 | 5.65 | % | 0.30 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 20.00 | 4.30 | 6.40 | 5.35 | % | 0.27 | 0 | 0 | 1.09 | 1.00 | 0.01 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 21.00 | 3.20 | 5.20 | 4.20 | % | 0.20 | 0 | 0 | 0.89 | 0.93 | 0.06 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 22.00 | 2.75 | 3.90 | 3.33 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.66 | 0.87 | 0.08 | 0.00 | 7/21/2025 | 8/1/2025 3:59:55 PM EST |
| 23.00 | 1.75 | 2.30 | 2.03 | 2.98 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.23 | 0.77 | 0.12 | -0.01 | 7/18/2025 | 8/1/2025 3:59:55 PM EST |
| 24.00 | 1.30 | 1.55 | 1.43 | 1.20 | -0.70 | -36.85% | 0.06 | 5 | 22 | 0.28 | 0.64 | 0.15 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 25.00 | 0.60 | 0.90 | 0.75 | 0.75 | -0.35 | -31.82% | 0.03 | 16 | 68 | 0.24 | 0.48 | 0.17 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 26.00 | 0.30 | 0.50 | 0.40 | 0.37 | -0.18 | -32.73% | 0.02 | 14 | 559 | 0.24 | 0.31 | 0.16 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 27.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 3 | 396 | 0.23 | 0.16 | 0.12 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.33 | 0.08 | 0.07 | 0.00 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.64 | 0.04 | 0.04 | 0.00 | 7/24/2025 | 8/1/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.69 | 0.02 | 0.02 | 0.00 | 7/23/2025 | 8/1/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.76 | 0.01 | 0.01 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | 0.00 | 0.01 | 0.00 | 7/17/2025 | 8/1/2025 3:59:55 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 0.42 | -0.07 | 0.06 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 22.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 4 | 0.31 | -0.13 | 0.08 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 23.00 | 0.10 | 0.55 | 0.33 | 0.38 | +0.22 | +137.50% | 0.01 | 3 | 57 | 0.28 | -0.23 | 0.12 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 24.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.33 | +122.23% | 0.02 | 109 | 16 | 0.25 | -0.36 | 0.15 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 25.00 | 0.75 | 1.45 | 1.10 | 1.05 | +0.30 | +40.00% | 0.04 | 3 | 103 | 0.27 | -0.52 | 0.17 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 26.00 | 0.95 | 2.25 | 1.60 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 773 | 0.24 | -0.69 | 0.16 | -0.01 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 27.00 | 2.30 | 3.10 | 2.70 | 1.29 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.33 | -0.84 | 0.12 | 0.00 | 7/25/2025 | 8/1/2025 3:59:55 PM EST |
| 28.00 | 2.40 | 4.30 | 3.35 | 2.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | -0.92 | 0.07 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 29.00 | 3.50 | 5.30 | 4.40 | % | 0.15 | 0 | 0 | 0.69 | -0.96 | 0.04 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 30.00 | 4.60 | 6.30 | 5.45 | 4.52 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.76 | -0.98 | 0.02 | 0.00 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 31.00 | 5.60 | 7.30 | 6.45 | % | 0.21 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 32.00 | 6.50 | 9.10 | 7.80 | % | 0.24 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 33.00 | 7.50 | 10.10 | 8.80 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 34.00 | 8.40 | 10.30 | 9.35 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST |