Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $27.03 as of 10/12/2026 12:12:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 6.80 | 7.80 | 7.30 | % | 0.36 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:54 PM EST | |||
| 21.00 | 5.80 | 6.80 | 6.30 | % | 0.30 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:54 PM EST | |||
| 22.00 | 4.70 | 5.80 | 5.25 | % | 0.24 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/12/2026 3:59:54 PM EST | |||
| 23.00 | 3.90 | 5.00 | 4.45 | % | 0.19 | 0 | 0 | 2.02 | 1.00 | 0.01 | 0.00 | 10/12/2026 3:59:54 PM EST | |||
| 24.00 | 3.00 | 3.80 | 3.40 | % | 0.14 | 0 | 0 | 1.44 | 0.99 | 0.02 | -0.01 | 10/12/2026 3:59:54 PM EST | |||
| 25.00 | 2.05 | 2.70 | 2.38 | 2.43 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.02 | 0.94 | 0.07 | -0.04 | 10/5/2026 | 10/12/2026 3:59:54 PM EST |
| 26.00 | 1.35 | 1.80 | 1.58 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.84 | 0.83 | 0.16 | -0.06 | 10/9/2026 | 10/12/2026 3:59:54 PM EST |
| 27.00 | 0.65 | 0.95 | 0.80 | 0.75 | +0.21 | +38.89% | 0.03 | 5 | 161 | 0.48 | 0.63 | 0.27 | -0.08 | 10/12/2026 | 10/12/2026 3:59:54 PM EST |
| 28.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.05 | +20.00% | 0.01 | 114 | 88 | 0.43 | 0.35 | 0.28 | -0.06 | 10/12/2026 | 10/12/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 567 | 0.56 | 0.13 | 0.16 | -0.04 | 10/12/2026 | 10/12/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.57 | 0.04 | 0.06 | -0.01 | 10/9/2026 | 10/12/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,962 | 1.24 | 0.01 | 0.01 | 0.00 | 10/9/2026 | 10/12/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 284 | 1.01 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.62 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/12/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/12/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/12/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.09 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 10/12/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/12/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.93 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/12/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 805 | 1.00 | 0.00 | 0.01 | 0.00 | 9/29/2026 | 10/12/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.29 | -0.01 | 0.02 | -0.01 | 10/7/2026 | 10/12/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.03 | +25.00% | 0.00 | 1 | 315 | 0.88 | -0.06 | 0.07 | -0.04 | 10/12/2026 | 10/12/2026 3:59:54 PM EST |
| 26.00 | 0.05 | 0.40 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.62 | -0.17 | 0.16 | -0.06 | 10/9/2026 | 10/12/2026 3:59:54 PM EST |
| 27.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.30 | -50.00% | 0.01 | 44 | 73 | 0.48 | -0.37 | 0.27 | -0.08 | 10/12/2026 | 10/12/2026 3:59:54 PM EST |
| 28.00 | 0.70 | 1.15 | 0.93 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 169 | 0.50 | -0.65 | 0.28 | -0.06 | 10/8/2026 | 10/12/2026 3:59:54 PM EST |
| 29.00 | 1.45 | 2.05 | 1.75 | 1.88 | -0.45 | -19.32% | 0.06 | 11 | 59 | 0.90 | -0.87 | 0.16 | -0.04 | 10/12/2026 | 10/12/2026 3:59:54 PM EST |
| 30.00 | 2.35 | 3.10 | 2.73 | 2.61 | 0.00 | 0.00% | 0.09 | 0 | 43 | 1.20 | -0.96 | 0.06 | -0.01 | 9/28/2026 | 10/12/2026 3:59:54 PM EST |
| 31.00 | 3.20 | 4.10 | 3.65 | % | 0.12 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 10/12/2026 3:59:54 PM EST | |||
| 32.00 | 4.20 | 5.20 | 4.70 | % | 0.15 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:54 PM EST | |||
| 33.00 | 5.20 | 6.20 | 5.70 | % | 0.17 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:54 PM EST | |||
| 34.00 | 6.20 | 7.20 | 6.70 | % | 0.20 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:54 PM EST | |||
| 35.00 | 7.20 | 8.20 | 7.70 | % | 0.22 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:54 PM EST | |||
| 36.00 | 8.20 | 9.20 | 8.70 | % | 0.24 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:54 PM EST | |||
| 37.00 | 9.20 | 10.20 | 9.70 | 7.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/12/2026 3:59:54 PM EST |
| 38.00 | 10.00 | 11.20 | 10.60 | 7.57 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/12/2026 3:59:54 PM EST |
| 39.00 | 11.20 | 12.30 | 11.75 | % | 0.30 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:54 PM EST | |||
| 40.00 | 12.00 | 13.30 | 12.65 | % | 0.32 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/12/2026 3:59:54 PM EST |