Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $161.16 as of 9/29/2026 5:50:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 33.00 | 35.90 | 34.45 | 40.30 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 4:00:03 PM EST |
| 130.00 | 28.20 | 30.90 | 29.55 | 36.72 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/29/2026 4:00:03 PM EST |
| 135.00 | 23.30 | 25.90 | 24.60 | 29.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 4:00:03 PM EST |
| 140.00 | 18.20 | 21.00 | 19.60 | % | 0.14 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 145.00 | 13.70 | 15.60 | 14.65 | % | 0.10 | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.03 | 9/29/2026 4:00:03 PM EST | |||
| 150.00 | 9.20 | 12.00 | 10.60 | 14.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | 0.85 | 0.02 | -0.06 | 9/18/2026 | 9/29/2026 4:00:03 PM EST |
| 155.00 | 5.40 | 7.90 | 6.65 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.28 | 0.70 | 0.04 | -0.10 | 9/25/2026 | 9/29/2026 4:00:03 PM EST |
| 160.00 | 2.70 | 4.90 | 3.80 | 4.48 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.29 | 0.50 | 0.04 | -0.11 | 9/28/2026 | 9/29/2026 4:00:03 PM EST |
| 165.00 | 0.40 | 3.00 | 1.70 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.26 | 0.30 | 0.04 | -0.10 | 9/24/2026 | 9/29/2026 4:00:03 PM EST |
| 170.00 | 0.10 | 1.75 | 0.93 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.27 | 0.15 | 0.02 | -0.06 | 9/24/2026 | 9/29/2026 4:00:03 PM EST |
| 175.00 | 0.10 | 0.70 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.29 | 0.06 | 0.01 | -0.03 | 9/28/2026 | 9/29/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.38 | 0.02 | 0.01 | -0.01 | 9/28/2026 | 9/29/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | 0.01 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.57 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/29/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.85 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/29/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.51 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:03 PM EST |
| 145.00 | 0.05 | 0.80 | 0.43 | 0.43 | -0.12 | -21.82% | 0.00 | 1 | 29 | 0.30 | -0.05 | 0.01 | -0.03 | 9/29/2026 | 9/29/2026 4:00:03 PM EST |
| 150.00 | 0.05 | 2.15 | 1.10 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 237 | 0.29 | -0.15 | 0.02 | -0.06 | 9/28/2026 | 9/29/2026 4:00:03 PM EST |
| 155.00 | 0.75 | 3.80 | 2.28 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.30 | -0.30 | 0.04 | -0.10 | 9/22/2026 | 9/29/2026 4:00:03 PM EST |
| 160.00 | 2.95 | 5.40 | 4.18 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.29 | -0.50 | 0.04 | -0.11 | 9/28/2026 | 9/29/2026 4:00:03 PM EST |
| 165.00 | 6.10 | 8.30 | 7.20 | 4.90 | 0.00 | 0.00% | 0.04 | 0 | 161 | 0.29 | -0.70 | 0.04 | -0.10 | 9/18/2026 | 9/29/2026 4:00:03 PM EST |
| 170.00 | 9.90 | 12.50 | 11.20 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.42 | -0.85 | 0.02 | -0.06 | 9/15/2026 | 9/29/2026 4:00:03 PM EST |
| 175.00 | 14.70 | 17.70 | 16.20 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.54 | -0.94 | 0.01 | -0.03 | 8/31/2026 | 9/29/2026 4:00:03 PM EST |
| 180.00 | 19.70 | 22.70 | 21.20 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.61 | -0.98 | 0.01 | -0.01 | 8/31/2026 | 9/29/2026 4:00:03 PM EST |
| 185.00 | 24.80 | 27.40 | 26.10 | % | 0.14 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 190.00 | 29.60 | 32.20 | 30.90 | % | 0.16 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 195.00 | 34.50 | 37.80 | 36.15 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 200.00 | 39.40 | 42.10 | 40.75 | % | 0.20 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 210.00 | 49.60 | 52.30 | 50.95 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 220.00 | 59.50 | 62.10 | 60.80 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 230.00 | 69.60 | 72.20 | 70.90 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 240.00 | 79.60 | 82.30 | 80.95 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 250.00 | 89.60 | 92.40 | 91.00 | % | 0.36 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 260.00 | 99.60 | 102.40 | 101.00 | % | 0.39 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST | |||
| 270.00 | 108.70 | 112.90 | 110.80 | % | 0.41 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/29/2026 4:00:03 PM EST |