Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $158.02 as of 10/1/2026 12:49:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 83.00 | 86.90 | 84.95 | % | 1.13 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 80.00 | 78.00 | 82.10 | 80.05 | % | 1.00 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 85.00 | 73.10 | 77.10 | 75.10 | % | 0.88 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 90.00 | 68.10 | 72.20 | 70.15 | % | 0.78 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 95.00 | 63.20 | 67.20 | 65.20 | % | 0.69 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 100.00 | 58.10 | 62.10 | 60.10 | % | 0.60 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 105.00 | 53.20 | 57.30 | 55.25 | % | 0.53 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 110.00 | 48.30 | 52.40 | 50.35 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.02 | 10/1/2026 3:59:52 PM EST | |||
| 115.00 | 44.20 | 46.80 | 45.50 | 43.58 | 0.00 | 0.00% | 0.40 | 0 | 7 | 0.66 | 0.99 | 0.00 | -0.02 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 120.00 | 39.00 | 41.80 | 40.40 | % | 0.34 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.02 | 10/1/2026 3:59:52 PM EST | |||
| 125.00 | 33.60 | 36.90 | 35.25 | % | 0.28 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.03 | 10/1/2026 3:59:52 PM EST | |||
| 130.00 | 28.90 | 32.10 | 30.50 | % | 0.23 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.04 | 10/1/2026 3:59:52 PM EST | |||
| 135.00 | 24.70 | 26.60 | 25.65 | 29.14 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.42 | 0.90 | 0.01 | -0.04 | 4/30/2026 | 10/1/2026 3:59:52 PM EST |
| 140.00 | 20.20 | 22.00 | 21.10 | % | 0.15 | 0 | 0 | 0.31 | 0.85 | 0.01 | -0.05 | 10/1/2026 3:59:52 PM EST | |||
| 145.00 | 15.90 | 18.30 | 17.10 | 20.60 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.33 | 0.79 | 0.01 | -0.06 | 4/23/2026 | 10/1/2026 3:59:52 PM EST |
| 150.00 | 12.20 | 15.20 | 13.70 | 14.58 | 0.00 | 0.00% | 0.09 | 0 | 78 | 0.34 | 0.72 | 0.02 | -0.07 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 155.00 | 8.70 | 10.70 | 9.70 | 9.90 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.30 | 0.63 | 0.02 | -0.07 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 160.00 | 5.70 | 8.50 | 7.10 | 6.60 | 0.00 | 0.00% | 0.04 | 0 | 146 | 0.30 | 0.52 | 0.02 | -0.07 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 165.00 | 2.95 | 6.40 | 4.68 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.29 | 0.40 | 0.02 | -0.06 | 9/22/2026 | 10/1/2026 3:59:52 PM EST |
| 170.00 | 1.05 | 4.40 | 2.73 | 2.48 | 0.00 | 0.00% | 0.02 | 0 | 256 | 0.26 | 0.28 | 0.02 | -0.06 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 175.00 | 1.20 | 3.30 | 2.25 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 214 | 0.30 | 0.19 | 0.02 | -0.05 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 180.00 | 0.60 | 1.70 | 1.15 | 1.00 | -0.17 | -14.53% | 0.01 | 2 | 362 | 0.28 | 0.13 | 0.01 | -0.04 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 185.00 | 0.40 | 0.95 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.28 | 0.09 | 0.01 | -0.03 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.34 | 0.06 | 0.01 | -0.02 | 9/23/2026 | 10/1/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.35 | 0.04 | 0.00 | -0.01 | 9/3/2026 | 10/1/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.37 | 0.02 | 0.00 | -0.01 | 9/14/2026 | 10/1/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 10/1/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/1/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | -0.01 | 5/27/2026 | 10/1/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.68 | 0.00 | 0.00 | -0.02 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | -0.01 | 0.00 | -0.02 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | -0.02 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.03 | 0.00 | -0.03 | 7/22/2026 | 10/1/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | -0.06 | 0.01 | -0.04 | 7/2/2026 | 10/1/2026 3:59:52 PM EST |
| 135.00 | 0.45 | 3.00 | 1.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.41 | -0.10 | 0.01 | -0.04 | 9/29/2026 | 10/1/2026 3:59:52 PM EST |
| 140.00 | 0.90 | 2.00 | 1.45 | 1.30 | -0.39 | -23.08% | 0.01 | 14 | 18 | 0.34 | -0.15 | 0.01 | -0.05 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 145.00 | 0.60 | 3.70 | 2.15 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.31 | -0.21 | 0.01 | -0.06 | 9/28/2026 | 10/1/2026 3:59:52 PM EST |
| 150.00 | 2.15 | 4.70 | 3.43 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.32 | -0.28 | 0.02 | -0.07 | 9/24/2026 | 10/1/2026 3:59:52 PM EST |
| 155.00 | 4.10 | 5.30 | 4.70 | 5.40 | -0.30 | -5.27% | 0.03 | 1 | 7 | 0.30 | -0.37 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 160.00 | 6.10 | 7.40 | 6.75 | 7.35 | +1.70 | +30.09% | 0.04 | 1 | 9 | 0.29 | -0.48 | 0.02 | -0.07 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 165.00 | 7.70 | 11.10 | 9.40 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.27 | -0.60 | 0.02 | -0.06 | 9/1/2026 | 10/1/2026 3:59:52 PM EST |
| 170.00 | 12.10 | 14.20 | 13.15 | 13.90 | +6.70 | +93.06% | 0.08 | 3 | 23 | 0.29 | -0.72 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 3:59:52 PM EST |
| 175.00 | 16.00 | 17.90 | 16.95 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.28 | -0.81 | 0.02 | -0.05 | 9/9/2026 | 10/1/2026 3:59:52 PM EST |
| 180.00 | 19.80 | 22.70 | 21.25 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 123 | 0.39 | -0.87 | 0.01 | -0.04 | 9/11/2026 | 10/1/2026 3:59:52 PM EST |
| 185.00 | 24.20 | 27.00 | 25.60 | 14.87 | 0.00 | 0.00% | 0.14 | 0 | 157 | 0.40 | -0.91 | 0.01 | -0.03 | 9/11/2026 | 10/1/2026 3:59:52 PM EST |
| 190.00 | 28.30 | 32.40 | 30.35 | 16.04 | 0.00 | 0.00% | 0.16 | 0 | 229 | 0.49 | -0.94 | 0.01 | -0.02 | 9/9/2026 | 10/1/2026 3:59:52 PM EST |
| 195.00 | 33.20 | 37.30 | 35.25 | % | 0.18 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.01 | 10/1/2026 3:59:52 PM EST | |||
| 200.00 | 38.70 | 42.30 | 40.50 | 46.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 5/15/2026 | 10/1/2026 3:59:52 PM EST |
| 210.00 | 48.30 | 52.30 | 50.30 | % | 0.24 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 10/1/2026 3:59:52 PM EST |