Options Chain for REGIONS FINANCIAL CORP NEW COM (RF) - $19.61 as of 4/26/2024 3:42:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.70 | 16.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 5.00 | 14.40 | 14.80 | % | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 9.00 | 10.20 | 11.80 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 10.00 | 7.90 | 11.00 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 11.00 | 8.30 | 8.90 | % | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 12.00 | 7.40 | 7.80 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 13.00 | 6.60 | 8.70 | 5.34 | 0.00 | 0.00% | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 4:00:01 PM EST |
| 14.00 | 5.60 | 5.80 | 4.92 | 0.00 | 0.00% | 0 | 28 | 2.09 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 15.00 | 4.50 | 4.80 | 4.45 | 0.00 | 0.00% | 0 | 213 | 2.11 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 16.00 | 3.60 | 3.80 | 3.47 | 0.00 | 0.00% | 0 | 468 | 1.03 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 17.00 | 2.65 | 2.80 | 1.95 | 0.00 | 0.00% | 0 | 161 | 1.51 | 0.99 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 18.00 | 1.70 | 1.80 | 1.90 | +0.20 | +11.77% | 18 | 1,363 | 0.52 | 0.92 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 19.00 | 0.85 | 0.95 | 1.00 | +0.13 | +14.95% | 38 | 2,814 | 0.24 | 0.74 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 0.30 | 0.35 | 0.35 | 0.00 | 0.00% | 104 | 6,409 | 0.24 | 0.41 | 0.36 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 21.00 | 0.05 | 0.10 | 0.09 | +0.04 | +80.00% | 38 | 1,599 | 0.23 | 0.13 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 2,163 | 0.31 | 0.02 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 170 | 0.53 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 24.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 28 | 0.89 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:01 PM EST |
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/26/2024 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.65 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.90 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.65 | % | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM 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 4:00:01 PM EST |
| 11.00 | 0.00 | 0.70 | % | 0 | 11 | 2.44 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 238 | 1.27 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 4/26/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,478 | 1.10 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:01 PM 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 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 480 | 1.47 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 1,943 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 830 | 0.49 | -0.01 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 18.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 4 | 842 | 0.31 | -0.08 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 59 | 611 | 0.26 | -0.26 | 0.27 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 20.00 | 0.60 | 0.70 | 0.52 | -0.08 | -13.34% | 12 | 303 | 0.25 | -0.59 | 0.36 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 21.00 | 1.35 | 1.45 | 2.15 | 0.00 | 0.00% | 0 | 500 | 0.41 | -0.87 | 0.20 | -0.01 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 22.00 | 2.30 | 3.80 | 1.40 | 0.00 | 0.00% | 0 | 141 | 0.75 | -0.98 | 0.05 | 0.00 | 3/28/2024 | 4/26/2024 4:00:01 PM EST |
| 23.00 | 3.10 | 3.50 | 4.90 | 0.00 | 0.00% | 0 | 0 | 0.47 | -1.00 | 0.01 | 0.00 | 2/2/2024 | 4/26/2024 4:00:01 PM EST |
| 24.00 | 4.20 | 4.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 25.00 | 5.10 | 5.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 26.00 | 6.20 | 6.50 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 27.00 | 7.20 | 7.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 28.00 | 8.20 | 8.50 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 30.00 | 9.90 | 10.90 | 10.40 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |