Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $21.57 as of 5/30/2025 5:53:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.10 | 9.80 | 9.48 | % | 2 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 13.00 | 8.00 | 8.80 | 8.48 | % | 1 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 14.00 | 6.90 | 8.80 | 7.49 | % | 1 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST | |
| 15.00 | 6.10 | 8.40 | 7.42 | 0.00 | 0.00% | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 16.00 | 5.10 | 7.20 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 17.00 | 4.00 | 5.30 | 5.35 | 0.00 | 0.00% | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 18.00 | 3.30 | 3.50 | 3.40 | -0.98 | -22.38% | 25 | 20 | 0.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 19.00 | 2.25 | 2.50 | 2.40 | -1.05 | -30.44% | 25 | 57 | 0.57 | 0.95 | 0.13 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 1.30 | 1.60 | 1.48 | +0.05 | +3.50% | 11 | 206 | 0.40 | 0.85 | 0.22 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 21.00 | 0.65 | 0.75 | 0.70 | -0.02 | -2.78% | 1 | 313 | 0.28 | 0.61 | 0.31 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 22.00 | 0.15 | 0.30 | 0.23 | -0.02 | -8.00% | 14 | 444 | 0.25 | 0.29 | 0.29 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.15 | 0.07 | -0.02 | -22.23% | 5 | 3,046 | 0.29 | 0.08 | 0.13 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,841 | 0.40 | 0.01 | 0.03 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,878 | 0.54 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 309 | 0.50 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 2,429 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2,627 | 1.28 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1,502 | 1.38 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,162 | 0.86 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2,606 | 1.55 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/30/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2,544 | 1.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/30/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.70 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/30/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 8 | 1.77 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 679 | 1.31 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 45 | 1.09 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.90 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,550 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1,140 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,719 | 0.71 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,815 | 0.57 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 19.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,370 | 0.35 | -0.05 | 0.13 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 0.15 | 0.25 | 0.17 | -0.03 | -15.00% | 6 | 1,305 | 0.32 | -0.15 | 0.22 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 21.00 | 0.40 | 0.50 | 0.41 | -0.09 | -18.00% | 7 | 1,792 | 0.27 | -0.39 | 0.31 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 22.00 | 0.95 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 5,091 | 0.25 | -0.71 | 0.29 | -0.01 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 23.00 | 1.65 | 2.15 | 1.83 | +0.06 | +3.39% | 250 | 1,829 | 0.48 | -0.92 | 0.13 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 24.00 | 2.70 | 3.10 | 2.65 | 0.00 | 0.00% | 0 | 1,560 | 0.58 | -0.99 | 0.03 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 3.30 | 4.20 | 3.74 | -0.14 | -3.61% | 1 | 1,621 | 0.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.00 | 4.20 | 5.20 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.87 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:02 PM EST |
| 27.00 | 5.50 | 5.90 | 3.20 | 0.00 | 0.00% | 0 | 80 | 0.69 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 5/30/2025 4:00:02 PM EST |
| 28.00 | 6.40 | 7.40 | 3.60 | 0.00 | 0.00% | 0 | 3 | 1.21 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 5/30/2025 4:00:02 PM EST |
| 29.00 | 7.30 | 8.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 30.00 | 8.30 | 9.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 31.00 | 9.40 | 9.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 32.00 | 10.40 | 11.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 33.00 | 11.20 | 12.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 34.00 | 12.70 | 13.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 13.20 | 14.40 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 5/30/2025 4:00:02 PM EST |