Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $26.76 as of 8/22/2025 8:34:23 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 | 10.60 | 10.90 | 10.75 | 10.74 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 9.70 | 9.90 | 9.80 | % | 0.58 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 18.00 | 8.20 | 8.90 | 8.55 | 8.39 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 7.60 | 7.90 | 7.75 | % | 0.41 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 20.00 | 6.70 | 6.90 | 6.80 | % | 0.34 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 21.00 | 5.60 | 5.90 | 5.75 | % | 0.27 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 22.00 | 4.70 | 4.90 | 4.80 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 3.70 | 3.90 | 3.80 | 3.72 | +0.99 | +36.27% | 0.17 | 30 | 52 | 0.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 2.75 | 2.85 | 2.80 | 2.75 | +0.94 | +51.94% | 0.12 | 15 | 1,411 | 0.39 | 0.96 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 1.75 | 1.90 | 1.83 | 1.80 | +0.75 | +71.43% | 0.07 | 13 | 679 | 0.24 | 0.84 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 1.00 | 1.10 | 1.05 | 1.04 | +0.54 | +108.00% | 0.04 | 37 | 1,320 | 0.23 | 0.67 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 27.00 | 0.40 | 0.55 | 0.48 | 0.45 | +0.24 | +114.29% | 0.02 | 37 | 5,970 | 0.22 | 0.42 | 0.26 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 28.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.16 | +177.78% | 0.01 | 2,129 | 112 | 0.22 | 0.21 | 0.18 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.28 | 0.09 | 0.10 | 0.00 | 7/24/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.35 | 0.03 | 0.04 | 0.00 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.52 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 0.05 | 0.30 | 0.18 | 0.07 | -0.05 | -41.67% | 0.01 | 5 | 62 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.14 | -63.64% | 0.00 | 16 | 276 | 0.33 | -0.04 | 0.10 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.28 | -56.00% | 0.01 | 7 | 425 | 0.26 | -0.16 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.40 | -47.06% | 0.02 | 28 | 778 | 0.25 | -0.33 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 27.00 | 0.85 | 0.95 | 0.90 | 0.90 | -0.74 | -45.13% | 0.03 | 1 | 4 | 0.23 | -0.58 | 0.26 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 28.00 | 1.50 | 1.70 | 1.60 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.23 | -0.79 | 0.18 | -0.01 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 29.00 | 2.40 | 2.60 | 2.50 | % | 0.09 | 0 | 0 | 0.37 | -0.91 | 0.10 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 30.00 | 3.40 | 3.70 | 3.55 | 3.60 | -0.92 | -20.36% | 0.12 | 1 | 1 | 0.34 | -0.97 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 4.40 | 4.60 | 4.50 | % | 0.15 | 0 | 0 | 0.38 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 32.00 | 5.40 | 5.70 | 5.55 | % | 0.17 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 33.00 | 6.30 | 6.70 | 6.50 | % | 0.20 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 34.00 | 7.30 | 7.70 | 7.50 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |