Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $24.07 as of 10/29/2025 9:12:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.20 | 15.40 | 14.30 | 16.80 | 0.00 | 0.00% | 1.43 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 10/29/2025 4:00:07 PM EST |
| 13.00 | 10.20 | 12.40 | 11.30 | % | 0.87 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 14.00 | 9.20 | 11.40 | 10.30 | % | 0.74 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 15.00 | 8.50 | 10.40 | 9.45 | 5.68 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 10/29/2025 4:00:07 PM EST |
| 16.00 | 7.60 | 9.50 | 8.55 | % | 0.53 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 17.00 | 6.20 | 8.50 | 7.35 | 7.60 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.97 | 0.99 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 18.00 | 5.30 | 7.40 | 6.35 | 6.20 | -0.67 | -9.76% | 0.35 | 2 | 1 | 1.70 | 0.97 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 19.00 | 4.40 | 6.30 | 5.35 | 5.45 | +0.32 | +6.24% | 0.28 | 2 | 8 | 1.45 | 0.96 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 20.00 | 4.00 | 5.10 | 4.55 | 4.54 | +0.52 | +12.94% | 0.23 | 2 | 84 | 1.15 | 0.92 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 21.00 | 2.85 | 3.90 | 3.38 | 3.20 | 0.00 | 0.00% | 0.16 | 0 | 43 | 0.85 | 0.84 | 0.07 | -0.02 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 22.00 | 2.15 | 2.70 | 2.43 | 2.35 | -0.10 | -4.09% | 0.11 | 1 | 272 | 0.58 | 0.77 | 0.09 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 23.00 | 1.35 | 2.05 | 1.70 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 179 | 0.42 | 0.70 | 0.14 | -0.02 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 24.00 | 0.70 | 1.00 | 0.85 | 1.00 | +0.15 | +17.65% | 0.04 | 38 | 1,432 | 0.32 | 0.55 | 0.21 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 25.00 | 0.30 | 0.45 | 0.38 | 0.39 | +0.01 | +2.64% | 0.02 | 71 | 2,540 | 0.30 | 0.33 | 0.20 | -0.01 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 106 | 6,034 | 0.26 | 0.24 | 0.13 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,714 | 0.29 | 0.14 | 0.09 | -0.01 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 982 | 0.36 | 0.07 | 0.06 | -0.01 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.55 | 0.03 | 0.03 | 0.00 | 10/22/2025 | 10/29/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.56 | 0.02 | 0.02 | 0.00 | 10/21/2025 | 10/29/2025 4:00:07 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.01 | 0.01 | 0.00 | 9/29/2025 | 10/29/2025 4:00:07 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 34.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.90 | 0.45 | % | 0.04 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 13.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 26 | 2.48 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 10/29/2025 4:00:07 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 19 | 2.07 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/29/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.99 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:07 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 120 | 1.71 | -0.01 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.88 | -0.03 | 0.02 | -0.01 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 510 | 1.08 | -0.04 | 0.02 | -0.01 | 10/17/2025 | 10/29/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 627 | 0.79 | -0.08 | 0.04 | -0.01 | 10/27/2025 | 10/29/2025 4:00:07 PM EST |
| 21.00 | 0.05 | 0.50 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.54 | -0.16 | 0.07 | -0.02 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 22.00 | 0.10 | 0.45 | 0.28 | 0.19 | +0.04 | +26.67% | 0.01 | 106 | 1,997 | 0.43 | -0.23 | 0.09 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 23.00 | 0.30 | 0.75 | 0.53 | 0.34 | +0.04 | +13.34% | 0.02 | 98 | 1,489 | 0.42 | -0.30 | 0.14 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 24.00 | 0.60 | 0.80 | 0.70 | 0.55 | -0.10 | -15.39% | 0.03 | 3 | 1,493 | 0.32 | -0.45 | 0.21 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 25.00 | 1.10 | 1.40 | 1.25 | 1.25 | +0.10 | +8.70% | 0.05 | 106 | 224 | 0.29 | -0.67 | 0.20 | -0.01 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 26.00 | 1.70 | 2.30 | 2.00 | 1.97 | +0.23 | +13.22% | 0.08 | 2 | 273 | 0.44 | -0.76 | 0.13 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 27.00 | 2.75 | 3.60 | 3.18 | 3.05 | +0.35 | +12.97% | 0.12 | 2 | 185 | 0.71 | -0.86 | 0.09 | -0.01 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 28.00 | 3.70 | 5.20 | 4.45 | 3.93 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.10 | -0.93 | 0.06 | -0.01 | 10/23/2025 | 10/29/2025 4:00:07 PM EST |
| 29.00 | 4.70 | 6.20 | 5.45 | 3.78 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.21 | -0.97 | 0.03 | 0.00 | 10/9/2025 | 10/29/2025 4:00:07 PM EST |
| 30.00 | 5.70 | 7.20 | 6.45 | 5.77 | -0.01 | -0.18% | 0.21 | 2 | 1 | 1.31 | -0.98 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 31.00 | 6.70 | 8.20 | 7.45 | % | 0.24 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 32.00 | 7.70 | 9.20 | 8.45 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 33.00 | 8.70 | 10.20 | 9.45 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 34.00 | 9.70 | 11.20 | 10.45 | % | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 35.00 | 10.70 | 12.20 | 11.45 | % | 0.33 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST |