Tour v344
RF
REGIONS FINL CORP NE
$32.30 -0.31%
(7/17 09:40) ◀
|
Friday, July 17, 2026 (9:45am)
January 2026
|
▶ (7/17 09:50)
◀ 7/17 09:45 ▶

Option Volume

Detail
ℹ
Current (07/17 9:45am) 298
Calls: 205 (69%)
Puts: 93 (31%)
Prior --
Calls: 970 (80%)
Puts: 238 (20%)
Current vs Prior +0.00%
Calls: -78.87% (Calls)
Puts: -60.92% (Puts)
Prior 7-Day Total 11,083
Calls: 7,495 (68%)
Puts: 3,588 (32%)
Prior 7-Day Average 1,583
Calls: 1,070 (68%)
Puts: 512 (32%)
Current vs Prior 7-Day Avg -81.18%
Calls: -80.85%
Puts: -81.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17 9:45am) $40.6K
Calls: $34.5K (85%)
Puts: $6.0K (15%)
Prior --
Calls: $141.9K (89%)
Puts: $17.7K (11%)
Current vs Prior +0.00%
Calls: -75.67%
Puts: -65.90%
Prior 7-Day Total $1.17M
Calls: $948.1K (81%)
Puts: $225.7K (19%)
Prior 7-Day Average $167.7K
Calls: $135.4K (81%)
Puts: $32.2K (19%)
Current vs Prior 7-Day Avg -75.81%
Calls: -74.52%
Puts: -81.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17 9:45am) 0.45
Prior 1.00
Current vs Prior -54.63%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -13.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17 9:45am) 74,452
Calls: 35,374 (48%)
Puts: 39,078 (52%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 498,234
Calls: 240,194 (48%)
Puts: 258,040 (52%)
Prior 7-Day Average 71,176
Calls: 34,313 (48%)
Puts: 36,862 (52%)
Current vs Prior 7-Day Avg +4.60%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.81% | 7.74%3.81% | 7.74%
Prior 5.98% | 8.77%5.98% | 8.77%
Current vs Prior -36.33% | -11.74%-36.33% | -11.74%
Prior 7-Day Avg 6.23% | 9.19%6.23% | 9.19%
Current vs 7-Day Avg -38.89% | -15.80%-38.89% | -15.80%
Prior 7-Day Eod 5.98% | 8.77%5.71% | 8.73%
Current vs 7-Day Eod -36.33% | -11.74%-33.31% | -11.39%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 54.47% | 32.39%
Calls: 71.43% | 38.46%
Puts: 37.50% | 26.32%
Prior 18.05% | 8.78%
Calls: 17.05% | 7.41%
Puts: 19.05% | 10.14%
Current vs Prior +201.77% | +268.91%
Prior 7-Day Avg 17.71% | 10.09%
Calls: 14.49% | 8.66%
Puts: 20.93% | 11.52%
Current vs 7-Day Avg +207.57% | +221.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($34.5K) vs puts ($6.0K). Extreme bullish P/C ratio of 0.45 - heavy call buying (205 calls vs 93 puts). P/C ratio dropping 55% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:45BULLISHBULLISHBULLISH
09:40BULLISHBEARISHBEARISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.3%, best 9.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 212.552.80$2.689.3%20.80530
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 17 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Aug 215.507.00$6.2524.0%--1.0016
$27.00Jul 174.405.60$5.0024.0%--0.9432
$29.00Jul 172.303.50$2.9041.4%--0.94286
$28.00Aug 213.704.90$4.3027.9%--0.94143
$28.00Jul 173.904.50$4.2014.3%600.92211
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 213.604.90$4.2530.6%10.871
$33.00Jul 170.650.95$0.8037.5%20.8726
$35.00Aug 212.203.90$3.0555.7%--0.82200
$33.00Aug 211.151.50$1.3326.3%--0.6129

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 211, top 60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Jul 173.904.50$4.2014.3%600.92211
$33.00Jul 170.000.10$0.05200.0%370.13289
$32.00Jul 170.300.55$0.4358.1%350.632.0K
$33.00Aug 210.550.80$0.6836.8%340.38390
$32.00Aug 210.951.40$1.1738.5%220.54291
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 170.650.95$0.8037.5%20.8726
$30.00Jul 170.000.35$0.18194.4%10.15376
$31.00Jul 170.000.30$0.15200.0%10.20507
$32.00Jul 170.000.50$0.25200.0%10.44109
$28.00Aug 210.050.30$0.18138.9%10.10621

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 679.6%, max 1203.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Jul 17Aug 21424.5%35.7%1090.8%60354
$27.00Jul 17Aug 21487.5%49.7%881.4%--156
$35.00Jul 17Aug 21243.4%28.2%761.6%11.1K
$29.00Jul 17Aug 21315.0%38.3%721.3%1878
$30.00Jul 17Aug 21249.5%30.9%707.4%42.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$26.00Jul 17Aug 21567.1%43.5%1203.5%--330
$28.00Jul 17Aug 21424.5%35.7%1090.8%11.1K
$27.00Jul 17Aug 21487.5%49.7%881.4%--299
$29.00Jul 17Aug 21315.0%38.3%721.3%--859
$30.00Jul 17Aug 21249.5%30.9%707.4%11.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 9.00, avg 2.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$34.00$35.00Aug 21$0.18$0.82$0.184.56$34.18
$33.00$34.00Aug 21$0.25$0.75$0.253.00$33.25
$32.00$33.00Jul 17$0.38$0.62$0.381.63$32.38
$32.00$33.00Aug 21$0.49$0.51$0.491.04$32.49
$31.00$32.00Aug 21$0.50$0.50$0.501.00$31.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Jul 17$0.10$0.90$0.109.00$31.90
$27.00$26.00Aug 21$0.20$0.80$0.204.00$26.80
$29.00$28.00Aug 21$0.22$0.78$0.223.55$28.78
$33.00$32.00Aug 21$0.35$0.65$0.351.86$32.65
$32.00$31.00Aug 21$0.53$0.47$0.530.89$31.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 6.69, avg 2.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$31.00$32.00Jul 17$0.87$0.87$0.136.69$31.87
$26.00$27.00Aug 21$0.85$0.85$0.155.67$26.85
$30.00$31.00Jul 17$0.83$0.83$0.174.88$30.83
$27.00$28.00Jul 17$0.80$0.80$0.204.00$27.80
$29.00$30.00Jul 17$0.77$0.77$0.233.35$29.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$35.00$33.00Aug 21$1.72$1.72$0.286.14$33.28
$33.00$32.00Jul 17$0.55$0.55$0.451.22$32.45
$32.00$31.00Aug 21$0.53$0.53$0.471.13$31.47
$33.00$32.00Aug 21$0.35$0.35$0.650.54$32.65
$29.00$28.00Aug 21$0.22$0.22$0.780.28$28.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.39, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Jul 17Aug 21$0.10424.5%35.7%
$35.00Jul 17Aug 21$0.15243.4%28.2%
$34.00Jul 17Aug 21$0.30194.9%27.7%
$31.00Jul 17Aug 21$0.37154.5%22.8%
$27.00Jul 17Aug 21$0.40487.5%49.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$27.00Jul 17Aug 21$0.12487.5%49.7%
$29.00Jul 17Aug 21$0.25315.0%38.3%
$30.00Jul 17Aug 21$0.25249.5%30.9%
$31.00Jul 17Aug 21$0.30154.5%22.8%
$33.00Jul 17Aug 21$0.5388.1%26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 2.11% of stock, avg 10.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.00Jul 17$0.43$0.25$0.68$31.32$32.682.11%
$33.00Jul 17$0.05$0.80$0.85$32.15$33.852.63%
$31.00Jul 17$1.30$0.15$1.45$29.55$32.454.49%
$33.00Aug 21$0.68$1.33$2.01$30.99$35.016.22%
$31.00Aug 21$1.67$0.45$2.12$28.88$33.126.56%
$32.00Aug 21$1.17$0.98$2.15$29.85$34.156.66%
$30.00Jul 17$2.13$0.18$2.31$27.69$32.317.15%
$29.00Jul 17$2.90$0.15$3.05$25.95$32.059.44%
$30.00Aug 21$2.68$0.43$3.11$26.89$33.119.63%
$35.00Aug 21$0.25$3.05$3.30$31.70$38.3010.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.62% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$31.00Jul 17$0.05$0.15$0.20$30.80$33.20
$33.00$29.00Jul 17$0.05$0.15$0.20$28.80$33.20
$33.00$30.00Jul 17$0.05$0.18$0.23$29.77$33.23
$33.00$28.00Jul 17$0.05$0.20$0.25$27.75$33.25
$35.00$31.00Jul 17$0.10$0.15$0.25$30.75$35.25
$35.00$29.00Jul 17$0.10$0.15$0.25$28.75$35.25
$34.00$31.00Jul 17$0.13$0.15$0.28$30.72$34.28
$34.00$29.00Jul 17$0.13$0.15$0.28$28.72$34.28
$35.00$30.00Jul 17$0.10$0.18$0.28$29.72$35.28
$33.00$32.00Jul 17$0.05$0.25$0.30$31.70$33.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 6.69, avg credit $0.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
26/2729/30Aug 21$0.87$0.136.69$26.13$29.87
31/3233/34Aug 21$0.78$0.223.55$31.22$33.78
28/2931/32Aug 21$0.72$0.282.57$28.28$31.72
28/2932/33Aug 21$0.71$0.292.45$28.29$32.71
31/3234/35Aug 21$0.71$0.292.45$31.29$34.71
26/2731/32Aug 21$0.70$0.302.33$26.30$31.70
26/2732/33Aug 21$0.69$0.312.23$26.31$32.69
32/3334/35Aug 21$0.53$0.471.13$32.47$34.53
28/2933/34Aug 21$0.47$0.530.89$28.53$33.47
26/2733/34Aug 21$0.45$0.550.82$26.55$33.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 13.29, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$33.00$34.00$35.00Aug 21$0.07$0.9313.29
$34.00$35.00$36.00Aug 21$0.11$0.898.09
$27.00$28.00$29.00Aug 21$0.15$0.855.67
$32.00$33.00$34.00Aug 21$0.24$0.763.17
$28.00$29.00$30.00Aug 21$0.28$0.722.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$28.00$29.00$30.00Jul 17$0.08$0.9211.50
$30.00$31.00$32.00Jul 17$0.13$0.876.69
$27.00$28.00$29.00Aug 21$0.34$0.661.94
$31.00$32.00$33.00Jul 17$0.45$0.551.22
$30.00$31.00$32.00Aug 21$0.51$0.490.96

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.08, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$36.00$38.001:2Aug 21-$0.08$1.92
$34.00$35.001:2Jul 17-$0.07$0.93
$34.00$35.001:2Aug 21-$0.07$0.93
$35.00$36.001:2Aug 21-$0.11$0.89
$33.00$34.001:2Aug 21-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Jul 17-$0.12$0.88
$28.00$27.001:2Jul 17-$0.16$0.84
$27.00$26.001:2Jul 17-$0.18$0.82
$31.00$30.001:2Jul 17-$0.21$0.79
$29.00$28.001:2Jul 17-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.70%, avg 0.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$33.00Aug 21$0.550.382.2%1.70%3.87%34390
$34.00Aug 21$0.100.265.3%0.31%5.57%--254
$35.00Aug 21$0.100.178.4%0.31%8.67%--1.1K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 205
Total Puts 93
Put/Call Ratio 0.45
Net Difference 112

Prior's Put/Call Breakdown

Total Calls 970
Total Puts 238
Put/Call Ratio 1.00
Net Difference 732

Prior 7-Day Put/Call Summary

Total Calls 7,495
Total Puts 3,588
Average Put/Call Ratio 0.52
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All