Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $27.16 as of 9/12/2025 9:22:03 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 | 10.80 | 12.60 | 11.70 | 10.74 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:49 PM EST |
| 17.00 | 9.60 | 11.60 | 10.60 | % | 0.62 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 18.00 | 8.70 | 10.40 | 9.55 | 9.93 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:49 PM EST |
| 19.00 | 7.60 | 9.70 | 8.65 | % | 0.46 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 20.00 | 6.60 | 8.70 | 7.65 | % | 0.38 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 21.00 | 5.60 | 7.20 | 6.40 | % | 0.30 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 22.00 | 4.70 | 6.70 | 5.70 | 5.12 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:49 PM EST |
| 23.00 | 3.70 | 4.90 | 4.30 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:49 PM EST |
| 24.00 | 3.10 | 4.80 | 3.95 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.61 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:49 PM EST |
| 25.00 | 1.90 | 2.45 | 2.18 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.65 | 0.98 | 0.05 | -0.01 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 26.00 | 1.20 | 1.35 | 1.28 | 1.29 | +0.04 | +3.20% | 0.05 | 12 | 662 | 0.40 | 0.87 | 0.18 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 27.00 | 0.30 | 0.60 | 0.45 | 0.55 | 0.00 | 0.00% | 0.02 | 3 | 5,847 | 0.23 | 0.58 | 0.39 | -0.03 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 74 | 2,175 | 0.22 | 0.20 | 0.31 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.33 | 0.03 | 0.08 | -0.01 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.46 | 0.00 | 0.01 | 0.00 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 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 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.45 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.32 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:49 PM EST |
| 22.00 | 0.00 | 0.90 | 0.45 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.78 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 285 | 1.25 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 448 | 0.51 | -0.02 | 0.05 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 9 | 1,485 | 0.38 | -0.13 | 0.18 | -0.02 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 27.00 | 0.25 | 0.40 | 0.33 | 0.48 | -0.08 | -14.29% | 0.01 | 2 | 2,030 | 0.27 | -0.42 | 0.39 | -0.03 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 28.00 | 0.80 | 1.05 | 0.93 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | -0.80 | 0.31 | -0.02 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 29.00 | 1.35 | 2.05 | 1.70 | % | 0.06 | 0 | 0 | 0.58 | -0.97 | 0.08 | -0.01 | 9/12/2025 3:59:49 PM EST | |||
| 30.00 | 2.30 | 3.20 | 2.75 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.89 | -1.00 | 0.01 | 0.00 | 8/22/2025 | 9/12/2025 3:59:49 PM EST |
| 31.00 | 3.20 | 4.40 | 3.80 | % | 0.12 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 32.00 | 4.30 | 5.50 | 4.90 | % | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 33.00 | 5.30 | 6.00 | 5.65 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 34.00 | 6.30 | 7.20 | 6.75 | % | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST |