Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $30.58 as of 7/10/2026 3:17:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 11.40 | 12.50 | 11.95 | % | 0.63 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 20.00 | 10.40 | 11.50 | 10.95 | % | 0.55 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 21.00 | 9.40 | 10.50 | 9.95 | 5.66 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/10/2026 3:59:54 PM EST |
| 22.00 | 8.40 | 9.50 | 8.95 | % | 0.41 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 23.00 | 7.40 | 8.50 | 7.95 | % | 0.35 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 24.00 | 6.40 | 7.50 | 6.95 | 6.93 | +0.20 | +2.98% | 0.29 | 1 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 25.00 | 5.40 | 6.50 | 5.95 | % | 0.24 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 26.00 | 4.40 | 5.50 | 4.95 | 3.81 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:54 PM EST |
| 27.00 | 3.50 | 4.40 | 3.95 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.02 | 0.99 | 0.02 | 0.00 | 6/30/2026 | 7/10/2026 3:59:54 PM EST |
| 28.00 | 3.00 | 3.30 | 3.15 | 3.17 | +1.17 | +58.50% | 0.11 | 5 | 211 | 0.74 | 0.95 | 0.05 | -0.01 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 29.00 | 1.90 | 2.35 | 2.13 | 2.15 | +0.65 | +43.34% | 0.07 | 51 | 351 | 0.61 | 0.87 | 0.11 | -0.03 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 30.00 | 1.20 | 1.55 | 1.38 | 1.33 | +0.18 | +15.66% | 0.05 | 8 | 1,555 | 0.44 | 0.73 | 0.18 | -0.04 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 31.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.30 | +66.67% | 0.02 | 12 | 495 | 0.40 | 0.52 | 0.24 | -0.05 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 32.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 24 | 2,965 | 0.39 | 0.28 | 0.21 | -0.04 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 33.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.01 | -7.70% | 0.00 | 3 | 26 | 0.43 | 0.12 | 0.13 | -0.02 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.56 | 0.04 | 0.05 | -0.01 | 7/7/2026 | 7/10/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.88 | 0.01 | 0.02 | 0.00 | 7/7/2026 | 7/10/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.61 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.39 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.18 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/10/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.53 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.51 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.01 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/10/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/10/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.79 | -0.01 | 0.02 | 0.00 | 7/6/2026 | 7/10/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.18 | -78.27% | 0.00 | 2 | 509 | 0.63 | -0.05 | 0.05 | -0.01 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.06 | -30.00% | 0.00 | 4 | 781 | 0.45 | -0.13 | 0.11 | -0.03 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.27 | -0.63 | -70.00% | 0.01 | 6 | 318 | 0.41 | -0.27 | 0.18 | -0.04 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 31.00 | 0.55 | 0.75 | 0.65 | 0.60 | -0.70 | -53.85% | 0.02 | 1 | 16 | 0.39 | -0.48 | 0.24 | -0.05 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 32.00 | 1.15 | 1.35 | 1.25 | 1.25 | % | 0.04 | 2 | 0 | 0.36 | -0.72 | 0.21 | -0.04 | 7/10/2026 | 7/10/2026 3:59:54 PM EST | |
| 33.00 | 1.60 | 2.35 | 1.98 | % | 0.06 | 0 | 0 | 0.63 | -0.88 | 0.13 | -0.02 | 7/10/2026 3:59:54 PM EST | |||
| 34.00 | 2.40 | 3.50 | 2.95 | % | 0.09 | 0 | 0 | 0.90 | -0.96 | 0.05 | -0.01 | 7/10/2026 3:59:54 PM EST | |||
| 35.00 | 3.30 | 4.70 | 4.00 | 5.41 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.20 | -0.99 | 0.02 | 0.00 | 6/24/2026 | 7/10/2026 3:59:54 PM EST |
| 36.00 | 4.30 | 5.50 | 4.90 | 4.91 | -2.20 | -30.95% | 0.14 | 2 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 3:59:54 PM EST |
| 37.00 | 5.30 | 6.50 | 5.90 | % | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST | |||
| 38.00 | 6.20 | 7.50 | 6.85 | % | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/10/2026 3:59:54 PM EST |