Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $19.61 as of 4/26/2024 1:22:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.60 | 16.90 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:59:09 AM EST | |||
| 5.00 | 14.70 | 14.90 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:59:09 AM EST | |||
| 9.00 | 10.70 | 10.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:59:09 AM EST | |||
| 10.00 | 9.70 | 9.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:59:09 AM EST | |||
| 11.00 | 8.70 | 8.90 | % | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:59:09 AM EST | |||
| 12.00 | 7.70 | 7.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 11:59:09 AM EST | |||
| 13.00 | 6.60 | 6.90 | 5.34 | 0.00 | 0.00% | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 11:59:09 AM EST |
| 14.00 | 5.70 | 5.90 | 4.92 | 0.00 | 0.00% | 0 | 28 | 0.92 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 11:59:09 AM EST |
| 15.00 | 4.70 | 4.90 | 4.45 | 0.00 | 0.00% | 0 | 213 | 0.76 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 11:59:09 AM EST |
| 16.00 | 3.80 | 3.90 | 3.47 | 0.00 | 0.00% | 0 | 468 | 0.61 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 11:59:09 AM EST |
| 17.00 | 2.80 | 2.90 | 1.95 | 0.00 | 0.00% | 0 | 161 | 0.46 | 0.99 | 0.03 | 0.00 | 4/22/2024 | 4/26/2024 11:59:09 AM EST |
| 18.00 | 1.80 | 1.95 | 1.90 | +0.20 | +11.77% | 2 | 1,363 | 0.32 | 0.92 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 11:59:09 AM EST |
| 19.00 | 0.95 | 1.05 | 1.00 | +0.13 | +14.95% | 36 | 2,814 | 0.25 | 0.76 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 11:59:09 AM EST |
| 20.00 | 0.35 | 0.40 | 0.38 | +0.03 | +8.58% | 102 | 6,409 | 0.24 | 0.46 | 0.35 | -0.01 | 4/26/2024 | 4/26/2024 11:59:09 AM EST |
| 21.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 27 | 1,599 | 0.22 | 0.16 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 11:59:09 AM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,163 | 0.30 | 0.03 | 0.06 | 0.00 | 4/23/2024 | 4/26/2024 11:59:09 AM EST |
| 23.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 170 | 0.52 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 11:59:09 AM EST |
| 24.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 28 | 0.87 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 11:59:09 AM EST |
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:09 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/26/2024 11:59:09 AM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:09 AM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:09 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.88 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/26/2024 11:59:09 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:09 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:09 AM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:09 AM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 183 | 1.67 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 11:59:09 AM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 11 | 2.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 11:59:09 AM EST | |||
| 12.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 238 | 1.28 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 11:59:09 AM EST |
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,478 | 0.97 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 11:59:09 AM EST |
| 14.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,511 | 1.71 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 11:59:09 AM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 480 | 1.48 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 11:59:09 AM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 1,943 | 0.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 11:59:09 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 830 | 0.49 | -0.01 | 0.03 | 0.00 | 4/25/2024 | 4/26/2024 11:59:09 AM EST |
| 18.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 3 | 842 | 0.32 | -0.08 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 11:59:09 AM EST |
| 19.00 | 0.15 | 0.20 | 0.17 | -0.08 | -32.00% | 58 | 611 | 0.26 | -0.24 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 11:59:09 AM EST |
| 20.00 | 0.50 | 0.60 | 0.52 | -0.08 | -13.34% | 12 | 303 | 0.24 | -0.54 | 0.35 | -0.01 | 4/26/2024 | 4/26/2024 11:59:09 AM EST |
| 21.00 | 1.25 | 1.35 | 2.15 | 0.00 | 0.00% | 0 | 500 | 0.23 | -0.84 | 0.22 | -0.01 | 4/16/2024 | 4/26/2024 11:59:09 AM EST |
| 22.00 | 2.15 | 2.30 | 1.40 | 0.00 | 0.00% | 0 | 141 | 0.37 | -0.97 | 0.06 | 0.00 | 3/28/2024 | 4/26/2024 11:59:09 AM EST |
| 23.00 | 3.10 | 3.30 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.01 | 0.00 | 2/2/2024 | 4/26/2024 11:59:09 AM EST |
| 24.00 | 4.10 | 4.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:59:09 AM EST | |||
| 25.00 | 5.10 | 5.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:59:09 AM EST | |||
| 26.00 | 6.10 | 6.30 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.74 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 11:59:09 AM EST |
| 27.00 | 7.10 | 7.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:59:09 AM EST | |||
| 28.00 | 8.10 | 8.30 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 11:59:09 AM EST | |||
| 30.00 | 10.10 | 10.30 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 11:59:09 AM EST |