Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $28.20 as of 4/10/2026 5:14:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.60 | 14.00 | 13.30 | % | 0.95 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 15.00 | 11.60 | 13.00 | 12.30 | % | 0.82 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 16.00 | 10.60 | 12.00 | 11.30 | 9.65 | 0.00 | 0.00% | 0.71 | 0 | 3 | 4.62 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:09 AM EST |
| 17.00 | 9.60 | 11.00 | 10.30 | 8.75 | 0.00 | 0.00% | 0.61 | 0 | 4 | 4.21 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 9:59:09 AM EST |
| 18.00 | 8.60 | 10.00 | 9.30 | % | 0.52 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 19.00 | 7.60 | 9.00 | 8.30 | % | 0.44 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 20.00 | 6.60 | 8.00 | 7.30 | % | 0.36 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 21.00 | 5.60 | 7.10 | 6.35 | % | 0.30 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 22.00 | 4.60 | 6.00 | 5.30 | 4.11 | 0.00 | 0.00% | 0.24 | 0 | 15 | 2.43 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:09 AM EST |
| 23.00 | 3.80 | 5.00 | 4.40 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:09 AM EST |
| 24.00 | 2.80 | 3.80 | 3.30 | % | 0.14 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 25.00 | 2.10 | 2.70 | 2.40 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 120 | 1.19 | 0.93 | 0.11 | -0.02 | 4/8/2026 | 4/13/2026 9:59:09 AM EST |
| 26.00 | 1.25 | 1.85 | 1.55 | 1.53 | -0.82 | -34.90% | 0.06 | 4 | 456 | 0.82 | 0.81 | 0.19 | -0.04 | 4/13/2026 | 4/13/2026 9:59:09 AM EST |
| 27.00 | 0.65 | 1.15 | 0.90 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 732 | 0.50 | 0.59 | 0.28 | -0.06 | 4/10/2026 | 4/13/2026 9:59:09 AM EST |
| 28.00 | 0.05 | 0.50 | 0.28 | 0.30 | -0.10 | -25.00% | 0.01 | 7 | 3,258 | 0.48 | 0.30 | 0.26 | -0.05 | 4/13/2026 | 4/13/2026 9:59:09 AM EST |
| 29.00 | 0.05 | 0.30 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.59 | 0.12 | 0.14 | -0.03 | 4/10/2026 | 4/13/2026 9:59:09 AM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 278 | 1.05 | 0.03 | 0.05 | -0.01 | 4/9/2026 | 4/13/2026 9:59:09 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.74 | 0.01 | 0.01 | 0.00 | 4/8/2026 | 4/13/2026 9:59:09 AM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:09 AM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 76 | 1.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 94 | 1.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.03 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:09 AM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 141 | 2.71 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:09 AM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.42 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:59:09 AM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.12 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:59:09 AM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:09 AM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:09 AM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,955 | 1.22 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:09 AM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5,519 | 0.75 | -0.07 | 0.11 | -0.02 | 4/9/2026 | 4/13/2026 9:59:09 AM EST |
| 26.00 | 0.10 | 0.35 | 0.23 | 0.30 | -0.20 | -40.00% | 0.01 | 4 | 375 | 0.65 | -0.19 | 0.19 | -0.04 | 4/13/2026 | 4/13/2026 9:59:09 AM EST |
| 27.00 | 0.15 | 0.60 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 626 | 0.50 | -0.41 | 0.28 | -0.06 | 4/10/2026 | 4/13/2026 9:59:09 AM EST |
| 28.00 | 0.70 | 1.30 | 1.00 | 1.51 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.81 | -0.70 | 0.26 | -0.05 | 4/6/2026 | 4/13/2026 9:59:09 AM EST |
| 29.00 | 1.45 | 2.10 | 1.78 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.85 | -0.88 | 0.14 | -0.03 | 4/8/2026 | 4/13/2026 9:59:09 AM EST |
| 30.00 | 2.10 | 3.30 | 2.70 | % | 0.09 | 0 | 112 | 1.24 | -0.97 | 0.05 | -0.01 | 4/13/2026 9:59:09 AM EST | |||
| 31.00 | 3.10 | 4.30 | 3.70 | % | 0.12 | 0 | 15 | 1.46 | -0.99 | 0.01 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 32.00 | 4.10 | 5.30 | 4.70 | % | 0.15 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 33.00 | 5.00 | 6.40 | 5.70 | % | 0.17 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 34.00 | 6.00 | 7.40 | 6.70 | % | 0.20 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 35.00 | 7.00 | 8.40 | 7.70 | % | 0.22 | 0 | 2 | 2.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 36.00 | 8.00 | 9.40 | 8.70 | % | 0.24 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 37.00 | 9.00 | 10.40 | 9.70 | % | 0.26 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 38.00 | 10.00 | 11.40 | 10.70 | % | 0.28 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 40.00 | 12.00 | 13.40 | 12.70 | % | 0.32 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST |