Dark

Check out our Level2View

RF
Regions Financial Corp.
stock NYSE

Market Open

Dec 9, 2025 10:10:11 AM EST

26.69USD+1.329%(+0.35)1,581,860

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 Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10,877	9,057	1,014	26,686

RF Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

RF Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

RF Jan 16, 2026 Exp. - Max Pain @ $22.00

Puts

Calls

RF Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.05	0.00%	1	208	11-06	RF260116C00035000
34 C	0	0%	0			RF260116C00034000
33 C	0.12	+9.09%	14	28	09-19	RF260116C00033000
32 C	0.07	-30.00%	1	188	10-03	RF260116C00032000
31 C	0.05	-66.67%	26	89	11-19	RF260116C00031000
30 C	0.05	-50.00%	1	1,525	11-11	RF260116C00030000
29 C	0.14	-33.33%	17	559	12-05	RF260116C00029000
28 C	0.31	-16.22%	13	907	12-08	RF260116C00028000
27 C	0.75	0.00%	3	5,553	12-08	RF260116C00027000
26 C	1.25	-10.71%	6	465	12-08	RF260116C00026000
25 C	2.04	-3.77%	5	3,045	12-05	RF260116C00025000
24 C	2.85	+3.64%	18	433	12-04	RF260116C00024000
23 C	3.90	+27.87%	7	68	12-05	RF260116C00023000
22 C	4.35	+11.54%	54	4,233	12-03	RF260116C00022000
21 C	3.69	+23.83%	2	29	07-01	RF260116C00021000
20 C	5.45	+7.71%	1	1,786	11-26	RF260116C00020000
19 C	5.73	+12.80%	6	2	10-30	RF260116C00019000
18 C	4.11	0%	2	1	05-30	RF260116C00018000
17 C	7.60	-18.28%	23	365	11-21	RF260116C00017000
16 C	8.26	0%	2	1	10-29	RF260116C00016000
15 C	8.90	-23.93%	1	1	11-18	RF260116C00015000
14 C	0	0%	0			RF260116C00014000
13 C	14.20	+25.66%	1	424	08-28	RF260116C00013000
12 C	0	0%	0			RF260116C00012000
10 C	15.40	-11.14%	25	20	11-28	RF260116C00010000
8 C	11.32	+65.98%	1	1	12-15	RF260116C00008000
5 C	20.51	-8.68%	2	0	11-28	RF260116C00005000
3 C	22.50	-7.82%	5	3	11-28	RF260116C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	0	0%	0			RF260116P00035000
34 P	0	0%	0			RF260116P00034000
33 P	0	0%	0			RF260116P00033000
32 P	0	0%	0			RF260116P00032000
31 P	0	0%	0			RF260116P00031000
30 P	5.50	+50.27%	2	10	10-10	RF260116P00030000
29 P	0	0%	0			RF260116P00029000
28 P	1.87	-53.94%	1	142	12-04	RF260116P00028000
27 P	1.25	+4.17%	26	862	12-08	RF260116P00027000
26 P	0.85	+13.33%	55	287	12-08	RF260116P00026000
25 P	0.50	0.00%	61	1,692	12-08	RF260116P00025000
24 P	0.30	-9.09%	2	266	12-05	RF260116P00024000
23 P	0.20	-20.00%	16	468	12-08	RF260116P00023000
22 P	0.18	-40.00%	1	6,358	12-03	RF260116P00022000
21 P	0.09	-55.00%	2	41	12-08	RF260116P00021000
20 P	0.10	-58.33%	1	5,673	12-05	RF260116P00020000
19 P	0.15	-40.00%	4	58	11-24	RF260116P00019000
18 P	0.15	-65.12%	1	22	11-24	RF260116P00018000
17 P	0.05	0.00%	1	8,914	12-03	RF260116P00017000
16 P	0.50	0%	3	3	05-22	RF260116P00016000
15 P	0.05	-50.00%	4	1,990	12-01	RF260116P00015000
14 P	0.06	0%	1	1	08-25	RF260116P00014000
13 P	0.02	-60.00%	8	753	09-11	RF260116P00013000
12 P	0	0%	0			RF260116P00012000
10 P	0.10	-60.00%	4	74	06-30	RF260116P00010000
8 P	0.05	-75.00%	10	61	06-04	RF260116P00008000
5 P	0.20	0.00%	1	14	11-29	RF260116P00005000
3 P	0.10	0.00%	1	11	11-22	RF260116P00003000

Share