Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $30.40 as of 8/28/2026 11:27:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.70 | 16.10 | 15.40 | % | 1.03 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 8/28/2026 11:58:57 AM EST | |||
| 18.00 | 11.70 | 13.10 | 12.40 | 10.39 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/28/2026 11:58:57 AM EST |
| 20.00 | 9.70 | 11.10 | 10.40 | % | 0.52 | 0 | 5 | 2.67 | 1.00 | 0.00 | 0.00 | 8/28/2026 11:58:57 AM EST | |||
| 21.00 | 8.70 | 10.10 | 9.40 | % | 0.45 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/28/2026 11:58:57 AM EST | |||
| 22.00 | 7.70 | 9.10 | 8.40 | % | 0.38 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 8/28/2026 11:58:57 AM EST | |||
| 23.00 | 6.70 | 8.10 | 7.40 | 8.60 | 0.00 | 0.00% | 0.32 | 0 | 42 | 2.09 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 11:58:57 AM EST |
| 24.00 | 5.70 | 7.10 | 6.40 | % | 0.27 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 8/28/2026 11:58:57 AM EST | |||
| 25.00 | 4.70 | 6.10 | 5.40 | 5.85 | 0.00 | 0.00% | 0.22 | 0 | 134 | 1.73 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 11:58:57 AM EST |
| 26.00 | 3.60 | 5.10 | 4.35 | 4.46 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.56 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 11:58:57 AM EST |
| 27.00 | 2.70 | 4.10 | 3.40 | 3.47 | 0.00 | 0.00% | 0.13 | 0 | 405 | 1.15 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 11:58:57 AM EST |
| 28.00 | 1.85 | 3.00 | 2.43 | 2.52 | 0.00 | 0.00% | 0.09 | 0 | 139 | 0.60 | 0.99 | 0.09 | 0.00 | 8/25/2026 | 8/28/2026 11:58:57 AM EST |
| 29.00 | 1.25 | 1.95 | 1.60 | 1.52 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.48 | 0.81 | 0.20 | -0.01 | 8/27/2026 | 8/28/2026 11:58:57 AM EST |
| 30.00 | 0.55 | 0.65 | 0.60 | 0.79 | 0.00 | 0.00% | 0.02 | 9 | 486 | 0.20 | 0.58 | 0.28 | -0.01 | 8/28/2026 | 8/28/2026 11:58:57 AM EST |
| 31.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.11 | -37.94% | 0.01 | 12 | 1,115 | 0.19 | 0.30 | 0.25 | -0.01 | 8/28/2026 | 8/28/2026 11:58:57 AM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 25 | 4,026 | 0.24 | 0.11 | 0.13 | -0.01 | 8/28/2026 | 8/28/2026 11:58:57 AM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 487 | 0.24 | 0.03 | 0.04 | 0.00 | 8/28/2026 | 8/28/2026 11:58:57 AM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 7 | 326 | 0.35 | 0.00 | 0.01 | 0.00 | 8/28/2026 | 8/28/2026 11:58:57 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 11:58:57 AM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.66 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/28/2026 11:58:57 AM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/28/2026 11:58:57 AM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/28/2026 11:58:57 AM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/28/2026 11:58:57 AM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.79 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/28/2026 11:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 11:58:57 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.07 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 11:58:57 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/28/2026 11:58:57 AM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 11:58:57 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/28/2026 11:58:57 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 11:58:57 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.53 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 11:58:57 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.45 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 11:58:57 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 11:58:57 AM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 301 | 0.29 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 11:58:57 AM EST |
| 28.00 | 0.05 | 0.30 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.38 | -0.01 | 0.09 | 0.00 | 8/27/2026 | 8/28/2026 11:58:57 AM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.22 | -0.19 | 0.20 | -0.01 | 8/26/2026 | 8/28/2026 11:58:57 AM EST |
| 30.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 780 | 0.22 | -0.42 | 0.28 | -0.01 | 8/27/2026 | 8/28/2026 11:58:57 AM EST |
| 31.00 | 0.65 | 1.50 | 1.08 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 116 | 0.36 | -0.70 | 0.25 | -0.01 | 8/27/2026 | 8/28/2026 11:58:57 AM EST |
| 32.00 | 1.75 | 2.20 | 1.98 | 1.67 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.36 | -0.89 | 0.13 | -0.01 | 8/24/2026 | 8/28/2026 11:58:57 AM EST |
| 33.00 | 2.10 | 3.80 | 2.95 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.54 | -0.97 | 0.04 | 0.00 | 8/6/2026 | 8/28/2026 11:58:57 AM EST |
| 34.00 | 3.10 | 4.80 | 3.95 | 3.07 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.01 | 0.00 | 8/19/2026 | 8/28/2026 11:58:57 AM EST |
| 35.00 | 4.10 | 5.80 | 4.95 | % | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/28/2026 11:58:57 AM EST | |||
| 36.00 | 5.10 | 6.80 | 5.95 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/28/2026 11:58:57 AM EST | |||
| 37.00 | 6.10 | 7.80 | 6.95 | 8.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/28/2026 11:58:57 AM EST |
| 38.00 | 7.10 | 8.80 | 7.95 | 9.19 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/28/2026 11:58:57 AM EST |
| 39.00 | 8.10 | 9.80 | 8.95 | % | 0.23 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/28/2026 11:58:57 AM EST | |||
| 40.00 | 9.10 | 10.80 | 9.95 | 10.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/28/2026 11:58:57 AM EST |