Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $21.42 as of 3/31/2025 2:27:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.40 | 9.10 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 15.00 | 6.40 | 8.40 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 16.00 | 5.50 | 7.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 17.00 | 4.50 | 5.80 | % | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 18.00 | 3.60 | 5.00 | % | 0 | 0 | 0.74 | 0.98 | 0.02 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 19.00 | 2.65 | 3.20 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.91 | 0.07 | -0.01 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 1.90 | 2.05 | 1.50 | -0.10 | -6.25% | 1 | 13 | 0.43 | 0.82 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 21.00 | 1.15 | 1.25 | 1.10 | -0.50 | -31.25% | 2 | 24 | 0.38 | 0.67 | 0.20 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 22.00 | 0.55 | 0.65 | 0.55 | +0.13 | +30.96% | 14 | 730 | 0.36 | 0.45 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 23.00 | 0.20 | 0.25 | 0.20 | +0.05 | +33.34% | 6 | 1,231 | 0.34 | 0.23 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 3,257 | 0.38 | 0.09 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 25.00 | 0.00 | 0.05 | 0.13 | +0.08 | +160.00% | 3 | 148 | 0.41 | 0.03 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 26.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 48 | 1.11 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 27.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:03 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 33.00 | 0.00 | 0.65 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.01 | 0.01 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 18.00 | 0.00 | 0.45 | % | 0 | 0 | 1.00 | -0.02 | 0.02 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 19.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 25 | 0.48 | -0.09 | 0.07 | -0.01 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 20.00 | 0.15 | 0.25 | 0.21 | +0.01 | +5.00% | 49 | 135 | 0.43 | -0.18 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 21.00 | 0.35 | 0.45 | 0.53 | +0.03 | +6.00% | 2 | 104 | 0.38 | -0.33 | 0.20 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 22.00 | 0.70 | 0.85 | 1.12 | +0.35 | +45.46% | 2 | 149 | 0.34 | -0.55 | 0.24 | -0.02 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 23.00 | 1.35 | 1.50 | 1.45 | -0.14 | -8.81% | 1 | 1,033 | 0.36 | -0.77 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 24.00 | 2.15 | 2.60 | 1.58 | 0.00 | 0.00% | 0 | 7 | 0.66 | -0.91 | 0.10 | -0.01 | 3/25/2025 | 3/31/2025 2:59:03 PM EST |
| 25.00 | 3.10 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.97 | 0.04 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 26.00 | 4.10 | 4.40 | % | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 27.00 | 5.10 | 5.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 28.00 | 5.90 | 6.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 29.00 | 7.10 | 7.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 30.00 | 8.10 | 8.60 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 31.00 | 9.10 | 9.60 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 32.00 | 9.90 | 10.60 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 33.00 | 11.00 | 11.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |