Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $26.30 as of 7/25/2025 1:10:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 13.10 | 13.70 | 13.40 | % | 1.03 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 14.00 | 11.60 | 12.40 | 12.00 | % | 0.86 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 15.00 | 11.10 | 11.70 | 11.40 | 11.30 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:04 AM EST |
| 16.00 | 10.10 | 10.60 | 10.35 | 8.51 | 0.00 | 0.00% | 0.65 | 0 | 20 | 1.60 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:04 AM EST |
| 17.00 | 8.60 | 9.80 | 9.20 | 4.65 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/25/2025 11:59:04 AM EST |
| 18.00 | 7.70 | 8.50 | 8.10 | 8.11 | 0.00 | 0.00% | 0.45 | 0 | 36 | 1.18 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 19.00 | 6.70 | 7.80 | 7.25 | 3.15 | 0.00 | 0.00% | 0.38 | 0 | 15 | 1.31 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:59:04 AM EST |
| 20.00 | 5.80 | 6.50 | 6.15 | 6.36 | 0.00 | 0.00% | 0.31 | 0 | 35 | 0.91 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 21.00 | 5.30 | 5.60 | 5.45 | 5.27 | +0.22 | +4.36% | 0.26 | 1 | 161 | 0.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 22.00 | 4.30 | 4.50 | 4.40 | 4.61 | 0.00 | 0.00% | 0.20 | 0 | 389 | 0.57 | 0.99 | 0.01 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 23.00 | 3.30 | 3.50 | 3.40 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 1,250 | 0.45 | 0.97 | 0.03 | 0.00 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 24.00 | 2.40 | 2.50 | 2.45 | 2.65 | 0.00 | 0.00% | 0.10 | 0 | 2,199 | 0.25 | 0.91 | 0.09 | -0.01 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 25.00 | 1.50 | 1.60 | 1.55 | 1.55 | -0.21 | -11.94% | 0.06 | 4 | 1,279 | 0.23 | 0.79 | 0.17 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 26.00 | 0.75 | 0.85 | 0.80 | 0.75 | -0.15 | -16.67% | 0.03 | 18 | 805 | 0.23 | 0.59 | 0.26 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 27.00 | 0.25 | 0.30 | 0.28 | 0.20 | -0.20 | -50.00% | 0.01 | 9 | 5,004 | 0.21 | 0.31 | 0.26 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.21 | 0.11 | 0.14 | -0.01 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.39 | 0.03 | 0.05 | 0.00 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.78 | 0.00 | 0.01 | 0.00 | 2/13/2025 | 7/25/2025 11:59:04 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/25/2025 11:59:04 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/25/2025 11:59:04 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 34.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/25/2025 11:59:04 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/25/2025 11:59:04 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.07 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:04 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.95 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 95 | 1.42 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:04 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,280 | 0.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:04 AM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.51 | -0.01 | 0.01 | 0.00 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.41 | -0.03 | 0.03 | 0.00 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 297 | 0.28 | -0.09 | 0.09 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.03 | -16.67% | 0.01 | 14 | 538 | 0.26 | -0.21 | 0.17 | -0.01 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 26.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.10 | -20.00% | 0.02 | 76 | 882 | 0.23 | -0.41 | 0.26 | -0.02 | 7/25/2025 | 7/25/2025 11:59:04 AM EST |
| 27.00 | 0.85 | 0.95 | 0.90 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.22 | -0.69 | 0.26 | -0.01 | 7/24/2025 | 7/25/2025 11:59:04 AM EST |
| 28.00 | 1.40 | 2.35 | 1.88 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.50 | -0.89 | 0.14 | -0.01 | 7/22/2025 | 7/25/2025 11:59:04 AM EST |
| 29.00 | 2.35 | 3.30 | 2.83 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.59 | -0.97 | 0.05 | 0.00 | 1/29/2025 | 7/25/2025 11:59:04 AM EST |
| 30.00 | 3.50 | 4.30 | 3.90 | 5.34 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.01 | 0.00 | 7/14/2025 | 7/25/2025 11:59:04 AM EST |
| 31.00 | 4.50 | 5.30 | 4.90 | % | 0.16 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 32.00 | 5.50 | 5.80 | 5.65 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 33.00 | 6.40 | 7.40 | 6.90 | 9.28 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.01 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 7/25/2025 11:59:04 AM EST |
| 34.00 | 7.50 | 8.40 | 7.95 | % | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST | |||
| 35.00 | 8.60 | 9.40 | 9.00 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:04 AM EST |