Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $28.09 as of 5/28/2026 3:12:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 22.40 | 23.20 | 22.80 | 23.00 | -0.15 | -0.65% | 4.56 | 8 | 6 | 5.10 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:54 PM EST |
| 10.00 | 17.00 | 18.70 | 17.85 | 17.85 | -0.48 | -2.62% | 1.79 | 4 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/28/2026 3:59:54 PM EST |
| 13.00 | 14.00 | 15.70 | 14.85 | 15.30 | 0.00 | 0.00% | 1.14 | 0 | 2 | 3.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 3:59:54 PM EST |
| 15.00 | 11.90 | 13.70 | 12.80 | 13.25 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 3:59:54 PM EST |
| 18.00 | 8.90 | 10.70 | 9.80 | 10.35 | 0.00 | 0.00% | 0.54 | 0 | 8 | 1.95 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 3:59:54 PM EST |
| 19.00 | 7.90 | 9.70 | 8.80 | % | 0.46 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/28/2026 3:59:54 PM EST | |||
| 20.00 | 6.90 | 8.70 | 7.80 | 6.70 | 0.00 | 0.00% | 0.39 | 0 | 167 | 1.60 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/28/2026 3:59:54 PM EST |
| 21.00 | 6.00 | 7.70 | 6.85 | 5.64 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/28/2026 3:59:54 PM EST |
| 22.00 | 5.00 | 6.70 | 5.85 | 5.79 | 0.00 | 0.00% | 0.27 | 0 | 1,873 | 1.28 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/28/2026 3:59:54 PM EST |
| 23.00 | 3.90 | 5.70 | 4.80 | 3.53 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.13 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/28/2026 3:59:54 PM EST |
| 24.00 | 2.95 | 4.80 | 3.88 | 4.25 | 0.00 | 0.00% | 0.16 | 0 | 45 | 1.02 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 3:59:54 PM EST |
| 25.00 | 2.40 | 3.60 | 3.00 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 248 | 0.77 | 0.93 | 0.10 | 0.00 | 5/27/2026 | 5/28/2026 3:59:54 PM EST |
| 26.00 | 1.65 | 2.25 | 1.95 | 1.95 | -0.30 | -13.34% | 0.07 | 3 | 68 | 0.47 | 0.81 | 0.14 | -0.01 | 5/28/2026 | 5/28/2026 3:59:54 PM EST |
| 27.00 | 0.95 | 1.40 | 1.18 | 1.10 | -0.60 | -35.30% | 0.04 | 4 | 5,384 | 0.29 | 0.66 | 0.20 | -0.01 | 5/28/2026 | 5/28/2026 3:59:54 PM EST |
| 28.00 | 0.50 | 0.80 | 0.65 | 0.55 | -0.20 | -26.67% | 0.02 | 1 | 563 | 0.30 | 0.45 | 0.21 | -0.01 | 5/28/2026 | 5/28/2026 3:59:54 PM EST |
| 29.00 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14,055 | 0.27 | 0.25 | 0.18 | -0.01 | 5/27/2026 | 5/28/2026 3:59:54 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 3,850 | 0.29 | 0.11 | 0.11 | -0.01 | 5/28/2026 | 5/28/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.11 | -64.71% | 0.00 | 4 | 267 | 0.42 | 0.04 | 0.05 | 0.00 | 5/28/2026 | 5/28/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 545 | 0.73 | 0.02 | 0.02 | 0.00 | 5/13/2026 | 5/28/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.79 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 5/28/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.92 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/28/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 46 | 0.58 | 0.00 | 0.00 | 0.00 | 5/28/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 5/28/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/28/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/28/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 4 | 5.21 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/28/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 4 | 3.17 | 0.00 | 0.00 | 0.00 | 5/28/2026 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 385 | 2.44 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/28/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.72 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/28/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.59 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/28/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/28/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,457 | 0.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/28/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.64 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/28/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,164 | 0.63 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.91 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.74 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/28/2026 3:59:54 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 15 | 981 | 0.37 | -0.07 | 0.10 | 0.00 | 5/28/2026 | 5/28/2026 3:59:54 PM EST |
| 26.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 2,055 | 0.27 | -0.19 | 0.14 | -0.01 | 5/28/2026 | 5/28/2026 3:59:54 PM EST |
| 27.00 | 0.45 | 0.70 | 0.58 | 0.56 | +0.16 | +40.00% | 0.02 | 3 | 510 | 0.33 | -0.34 | 0.20 | -0.01 | 5/28/2026 | 5/28/2026 3:59:54 PM EST |
| 28.00 | 0.70 | 1.15 | 0.93 | 1.00 | +0.15 | +17.65% | 0.03 | 2 | 1,126 | 0.28 | -0.55 | 0.21 | -0.01 | 5/28/2026 | 5/28/2026 3:59:54 PM EST |
| 29.00 | 0.75 | 1.90 | 1.33 | 2.47 | 0.00 | 0.00% | 0.05 | 0 | 80 | 0.41 | -0.75 | 0.18 | -0.01 | 5/19/2026 | 5/28/2026 3:59:54 PM EST |
| 30.00 | 2.05 | 3.40 | 2.73 | 3.38 | 0.00 | 0.00% | 0.09 | 0 | 129 | 0.74 | -0.89 | 0.11 | -0.01 | 5/19/2026 | 5/28/2026 3:59:54 PM EST |
| 31.00 | 3.00 | 3.90 | 3.45 | 4.35 | 0.00 | 0.00% | 0.11 | 0 | 75 | 0.63 | -0.96 | 0.05 | 0.00 | 5/18/2026 | 5/28/2026 3:59:54 PM EST |
| 32.00 | 3.40 | 5.40 | 4.40 | 5.53 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.96 | -0.98 | 0.02 | 0.00 | 5/12/2026 | 5/28/2026 3:59:54 PM EST |
| 33.00 | 4.50 | 6.50 | 5.50 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.01 | 0.00 | 5/28/2026 3:59:54 PM EST | |||
| 34.00 | 5.40 | 7.40 | 6.40 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/28/2026 3:59:54 PM EST | |||
| 35.00 | 6.40 | 8.50 | 7.45 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/28/2026 3:59:54 PM EST | |||
| 36.00 | 7.40 | 9.50 | 8.45 | 8.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/28/2026 3:59:54 PM EST |
| 37.00 | 8.40 | 10.50 | 9.45 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/28/2026 3:59:54 PM EST | |||
| 38.00 | 9.50 | 11.50 | 10.50 | % | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/28/2026 3:59:54 PM EST | |||
| 40.00 | 11.50 | 13.50 | 12.50 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/28/2026 3:59:54 PM EST |