# REGIONS FINANCIAL CORP. (RF) Option Chains > RF option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 9, 2026 (end of day). ## RF quote | Field | Value | |---|---| | Last | 28.93 | | Change | +0.62 | | Open | 28.71 | | Previous | 28.31 | | High | 29.25 | | Low | 28.59 | | Bid | - | | Ask | - | | Volume | 10,057,617 | | Trades | - | | Dividend | 0.09 | | Yield | 2.29% | | Ex-Div | Dec 7, 2017 | | Split Date | - | | Impl Vol | 27.3% | | Hist Vol | 23.2% | | Opt Volume | 253 | | Open Int | 91,524 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 28.93. All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-02-19, 2027-03-19, 2027-05-21, 2027-06-17, 2027-09-17, 2027-12-17, 2028-01-21, 2029-01-19. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/RF.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 26.00 | RF 261120C00026000 | 2.65 | 3.50 | 1.85 | 3.01 | 0 | 4 | 52.05% | 0.8902 | -0.0224 | 0.0094 | 0.0719 | 0.0068 | S | | 27.00 | RF 261120C00027000 | 2.00 | 2.40 | 2.13 | 2.02 | 0 | 736 | 42.94% | 0.8325 | -0.0247 | 0.0126 | 0.1163 | 0.0066 | S | | 28.00 | RF 261120C00028000 | 1.00 | 1.55 | 1.35 | 1.12 | 7 | 1,399 | 40.58% | 0.6913 | -0.0327 | 0.0177 | 0.1728 | 0.0056 | S | | 29.00 | RF 261120C00029000 | 0.35 | 0.75 | 0.60 | 0.45 | 34 | 496 | 31.60% | 0.4936 | -0.0288 | 0.0200 | 0.2513 | 0.0041 | S | | 30.00 | RF 261120C00030000 | 0.05 | 0.25 | 0.18 | 0.12 | 5 | 4,449 | 27.42% | 0.2301 | -0.0190 | 0.0153 | 0.2206 | 0.0020 | S | | 31.00 | RF 261120C00031000 | 0.00 | 0.20 | 0.25 | 0.02 | 1 | 193 | 33.49% | 0.1232 | -0.0156 | 0.0102 | 0.1212 | 0.0010 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 26.00 | RF 261120P00026000 | 0.00 | 2.60 | 0.15 | 0.00 | 0 | 390 | 52.67% | -0.1124 | -0.0230 | 0.0096 | 0.0722 | -0.0010 | S | | 27.00 | RF 261120P00027000 | 0.05 | 0.20 | 0.11 | 0.01 | 1 | 1,098 | 35.17% | -0.1227 | -0.0163 | 0.0102 | 0.1150 | -0.0011 | S | | 28.00 | RF 261120P00028000 | 0.10 | 0.25 | 0.17 | 0.10 | 2 | 764 | 25.61% | -0.2242 | -0.0175 | 0.0150 | 0.2328 | -0.0020 | S | | 29.00 | RF 261120P00029000 | 0.35 | 0.60 | 0.47 | 0.44 | 1 | 145 | 21.67% | -0.5178 | -0.0197 | 0.0200 | 0.3662 | -0.0047 | S | | 30.00 | RF 261120P00030000 | 0.85 | 1.45 | 1.14 | 1.10 | 0 | 38 | 19.39% | -0.8557 | -0.0100 | 0.0114 | 0.2333 | -0.0078 | S | | 31.00 | RF 261120P00031000 | 1.60 | 2.45 | 3.10 | 2.00 | 0 | 0 | 23.19% | -0.9550 | -0.0049 | 0.0048 | 0.0814 | -0.0090 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 26.00 | RF 261218C00026000 | 2.80 | 3.60 | 3.17 | 4.02 | 0 | 3 | 32.05% | 0.8594 | -0.0090 | 0.0212 | 0.0738 | 0.0232 | S | | 27.00 | RF 261218C00027000 | 2.10 | 2.55 | 2.63 | 3.10 | 0 | 132 | 29.91% | 0.7766 | -0.0111 | 0.0283 | 0.1057 | 0.0215 | S | | 28.00 | RF 261218C00028000 | 1.20 | 1.75 | 1.50 | 2.26 | 5 | 290 | 25.76% | 0.6686 | -0.0116 | 0.0343 | 0.1490 | 0.0191 | S | | 29.00 | RF 261218C00029000 | 0.70 | 0.95 | 0.90 | 1.52 | 18 | 381 | 24.59% | 0.5065 | -0.0121 | 0.0377 | 0.1716 | 0.0147 | S | | 30.00 | RF 261218C00030000 | 0.20 | 0.55 | 0.48 | 0.95 | 33 | 795 | 23.77% | 0.3363 | -0.0106 | 0.0345 | 0.1624 | 0.0099 | S | | 31.00 | RF 261218C00031000 | 0.10 | 0.30 | 0.25 | 0.54 | 10 | 706 | 24.13% | 0.2030 | -0.0083 | 0.0267 | 0.1238 | 0.0060 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 26.00 | RF 261218P00026000 | 0.10 | 0.40 | 0.35 | 0.02 | 0 | 103 | 37.37% | -0.1740 | -0.0116 | 0.0243 | 0.0727 | -0.0058 | S | | 27.00 | RF 261218P00027000 | 0.20 | 0.55 | 0.60 | 0.06 | 0 | 124 | 29.63% | -0.2220 | -0.0107 | 0.0281 | 0.1062 | -0.0073 | S | | 28.00 | RF 261218P00028000 | 0.40 | 0.80 | 0.93 | 0.17 | 0 | 169 | 27.00% | -0.3376 | -0.0119 | 0.0346 | 0.1432 | -0.0111 | S | | 29.00 | RF 261218P00029000 | 0.85 | 1.00 | 0.95 | 0.40 | 18 | 124 | 24.40% | -0.4942 | -0.0116 | 0.0377 | 0.1730 | -0.0163 | S | | 30.00 | RF 261218P00030000 | 1.30 | 1.80 | 2.19 | 0.78 | 0 | 64 | 24.15% | -0.6612 | -0.0105 | 0.0346 | 0.1603 | -0.0221 | S | | 31.00 | RF 261218P00031000 | 2.10 | 2.65 | 2.00 | 1.33 | 0 | 8 | 26.61% | -0.7725 | -0.0095 | 0.0286 | 0.1201 | -0.0264 | S | ## Expires Jan 15, 2027 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 26.00 | RF 270115C00026000 | 3.10 | 3.60 | 1.74 | 6.04 | 0 | 5 | 29.78% | 0.8199 | -0.0078 | 0.0327 | 0.0715 | 0.0374 | S | | 27.00 | RF 270115C00027000 | 2.15 | 2.90 | 2.54 | 5.17 | 1 | 2,929 | 27.94% | 0.7423 | -0.0088 | 0.0401 | 0.0935 | 0.0348 | S | | 28.00 | RF 270115C00028000 | 1.50 | 2.00 | 1.30 | 4.32 | 0 | 210 | 24.81% | 0.6462 | -0.0090 | 0.0462 | 0.1212 | 0.0311 | S | | 29.00 | RF 270115C00029000 | 1.00 | 1.35 | 0.90 | 3.52 | 0 | 72 | 24.08% | 0.5170 | -0.0092 | 0.0495 | 0.1337 | 0.0253 | S | | 30.00 | RF 270115C00030000 | 0.55 | 0.90 | 0.75 | 2.77 | 2 | 2,600 | 23.76% | 0.3853 | -0.0086 | 0.0474 | 0.1299 | 0.0191 | S | | 31.00 | RF 270115C00031000 | 0.30 | 0.50 | 0.43 | 2.10 | 7 | 181 | 23.01% | 0.2619 | -0.0070 | 0.0404 | 0.1142 | 0.0131 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 26.00 | RF 270115P00026000 | 0.15 | 0.55 | 0.80 | 0.01 | 0 | 9 | 28.66% | -0.1734 | -0.0068 | 0.0318 | 0.0722 | -0.0099 | S | | 27.00 | RF 270115P00027000 | 0.40 | 0.80 | 0.52 | 0.02 | 4 | 3,015 | 26.56% | -0.2501 | -0.0077 | 0.0394 | 0.0966 | -0.0142 | S | | 28.00 | RF 270115P00028000 | 0.60 | 1.05 | 1.30 | 0.06 | 0 | 738 | 25.71% | -0.3586 | -0.0087 | 0.0463 | 0.1173 | -0.0206 | S | | 29.00 | RF 270115P00029000 | 1.10 | 1.30 | 1.25 | 0.13 | 0 | 94 | 24.95% | -0.4835 | -0.0089 | 0.0495 | 0.1290 | -0.0280 | S | | 30.00 | RF 270115P00030000 | 1.50 | 2.15 | 4.20 | 0.26 | 0 | 609 | 24.69% | -0.6103 | -0.0084 | 0.0476 | 0.1256 | -0.0358 | S | | 31.00 | RF 270115P00031000 | 2.20 | 2.90 | 2.10 | 0.48 | 0 | 14 | 25.21% | -0.7179 | -0.0074 | 0.0420 | 0.1084 | -0.0428 | S | ## More for RF - [Quote](https://www.optionistics.com/quotes/stock-quotes/RF.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/RF.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/RF.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=RF) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/RF.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/RF.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/RF.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/RF.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt