Dark

Check out our API

RF
Regions Financial Corp.
stock NYSE

Market Open

Dec 9, 2025 10:04:49 AM EST

26.69USD+1.329%(+0.35)1,510,694

26.69Bid 26.71Ask 0.02Spread

Pre-market

Dec 4, 2025 8:25:30 AM EST

26.06USD-0.837%(-0.22)0

After-hours

Dec 8, 2025 4:00:30 PM EST

26.34USD-0.076%(-0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 May 15, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,713	645	1	6,608

RF Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

RF Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

RF Dec 19, 2025 Exp. - Max Pain @ $25.00

Puts

Calls

RF Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
34 C	0	0%	0			RF251219C00034000
33 C	0	0%	0			RF251219C00033000
32 C	0	0%	0			RF251219C00032000
31 C	0	0%	0			RF251219C00031000
30 C	0.05	-50.00%	1	1	12-01	RF251219C00030000
29 C	0.12	0%	1	1	10-21	RF251219C00029000
28 C	0.10	+400.00%	2	70	12-05	RF251219C00028000
27 C	0.14	-41.67%	2	573	12-08	RF251219C00027000
26 C	0.75	-16.67%	1	4,000	12-08	RF251219C00026000
25 C	1.47	-13.53%	22	1,481	12-08	RF251219C00025000
24 C	2.55	+21.43%	3	188	12-08	RF251219C00024000
23 C	3.47	+21.75%	1	5	12-04	RF251219C00023000
22 C	3.03	-10.88%	1	5	11-21	RF251219C00022000
21 C	4.40	+15.79%	25	27	11-28	RF251219C00021000
20 C	4.28	+7.00%	2	2	10-23	RF251219C00020000
19 C	5.12	0%	2	1	10-27	RF251219C00019000
18 C	6.23	-2.66%	2	1	10-27	RF251219C00018000
17 C	6.95	-4.79%	2	3	10-29	RF251219C00017000
16 C	0	0%	0			RF251219C00016000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
34 P	0	0%	0			RF251219P00034000
33 P	0	0%	0			RF251219P00033000
32 P	0	0%	0			RF251219P00032000
31 P	0	0%	0			RF251219P00031000
30 P	3.49	-14.46%	1	0	12-05	RF251219P00030000
29 P	3.12	-8.77%	1	0	12-03	RF251219P00029000
28 P	0	0%	0			RF251219P00028000
27 P	1.80	-11.76%	1	1	11-28	RF251219P00027000
26 P	0.30	-9.09%	2	56	12-08	RF251219P00026000
25 P	0.15	0.00%	4	1,829	12-08	RF251219P00025000
24 P	0.10	0.00%	2	3,597	12-05	RF251219P00024000
23 P	0.05	-44.44%	11	381	12-04	RF251219P00023000
22 P	0.05	-50.00%	202	377	12-03	RF251219P00022000
21 P	0.05	-50.00%	2	30	12-01	RF251219P00021000
20 P	0.10	-33.33%	281	319	11-24	RF251219P00020000
19 P	0.10	-28.57%	1	16	12-01	RF251219P00019000
18 P	0.18	0%	2	1	10-20	RF251219P00018000
17 P	0	0%	0			RF251219P00017000
16 P	0.04	-60.00%	2	2	11-10	RF251219P00016000

Share