Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $158.07 as of 10/27/2026 4:46:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 56.90 | 61.20 | 59.05 | % | 0.59 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 105.00 | 52.00 | 56.20 | 54.10 | % | 0.52 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 110.00 | 47.10 | 51.20 | 49.15 | % | 0.45 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 115.00 | 43.50 | 46.00 | 44.75 | % | 0.39 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 120.00 | 38.50 | 41.20 | 39.85 | % | 0.33 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 125.00 | 33.50 | 36.60 | 35.05 | % | 0.28 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.03 | 10/27/2026 3:59:56 PM EST | |||
| 130.00 | 29.10 | 31.70 | 30.40 | % | 0.23 | 0 | 0 | 0.54 | 0.94 | 0.01 | -0.04 | 10/27/2026 3:59:56 PM EST | |||
| 135.00 | 24.40 | 27.00 | 25.70 | % | 0.19 | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.05 | 10/27/2026 3:59:56 PM EST | |||
| 140.00 | 19.80 | 21.80 | 20.80 | % | 0.15 | 0 | 0 | 0.32 | 0.85 | 0.01 | -0.06 | 10/27/2026 3:59:56 PM EST | |||
| 145.00 | 15.50 | 18.00 | 16.75 | % | 0.12 | 0 | 0 | 0.33 | 0.79 | 0.01 | -0.07 | 10/27/2026 3:59:56 PM EST | |||
| 150.00 | 11.70 | 13.90 | 12.80 | % | 0.09 | 0 | 0 | 0.31 | 0.72 | 0.02 | -0.08 | 10/27/2026 3:59:56 PM EST | |||
| 155.00 | 7.80 | 10.20 | 9.00 | % | 0.06 | 0 | 0 | 0.28 | 0.62 | 0.02 | -0.08 | 10/27/2026 3:59:56 PM EST | |||
| 160.00 | 4.70 | 7.50 | 6.10 | % | 0.04 | 0 | 0 | 0.26 | 0.51 | 0.02 | -0.08 | 10/27/2026 3:59:56 PM EST | |||
| 165.00 | 2.55 | 5.30 | 3.93 | % | 0.02 | 0 | 0 | 0.25 | 0.39 | 0.03 | -0.07 | 10/27/2026 3:59:56 PM EST | |||
| 170.00 | 1.00 | 3.40 | 2.20 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.24 | 0.27 | 0.02 | -0.06 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 175.00 | 0.10 | 3.40 | 1.75 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.24 | 0.17 | 0.02 | -0.04 | 10/16/2026 | 10/27/2026 3:59:56 PM EST |
| 180.00 | 0.05 | 3.00 | 1.53 | % | 0.01 | 0 | 0 | 0.27 | 0.11 | 0.01 | -0.03 | 10/27/2026 3:59:56 PM EST | |||
| 185.00 | 0.10 | 1.20 | 0.65 | % | 0.00 | 0 | 0 | 0.25 | 0.08 | 0.01 | -0.03 | 10/27/2026 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.01 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.03 | 10/27/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.42 | -0.07 | 0.01 | -0.04 | 10/27/2026 3:59:56 PM EST | |||
| 135.00 | 0.40 | 3.20 | 1.80 | % | 0.01 | 0 | 0 | 0.40 | -0.10 | 0.01 | -0.05 | 10/27/2026 3:59:56 PM EST | |||
| 140.00 | 0.65 | 2.50 | 1.58 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.15 | 0.01 | -0.06 | 10/15/2026 | 10/27/2026 3:59:56 PM EST |
| 145.00 | 0.45 | 3.80 | 2.13 | % | 0.01 | 0 | 0 | 0.30 | -0.21 | 0.01 | -0.07 | 10/27/2026 3:59:56 PM EST | |||
| 150.00 | 1.25 | 4.50 | 2.88 | % | 0.02 | 0 | 0 | 0.28 | -0.28 | 0.02 | -0.08 | 10/27/2026 3:59:56 PM EST | |||
| 155.00 | 2.75 | 5.80 | 4.28 | 6.13 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.26 | -0.38 | 0.02 | -0.08 | 10/15/2026 | 10/27/2026 3:59:56 PM EST |
| 160.00 | 5.10 | 7.60 | 6.35 | % | 0.04 | 0 | 0 | 0.25 | -0.49 | 0.02 | -0.08 | 10/27/2026 3:59:56 PM EST | |||
| 165.00 | 8.00 | 10.70 | 9.35 | % | 0.06 | 0 | 0 | 0.25 | -0.61 | 0.03 | -0.07 | 10/27/2026 3:59:56 PM EST | |||
| 170.00 | 11.60 | 13.90 | 12.75 | % | 0.07 | 0 | 0 | 0.31 | -0.73 | 0.02 | -0.06 | 10/27/2026 3:59:56 PM EST | |||
| 175.00 | 15.60 | 18.00 | 16.80 | % | 0.10 | 0 | 0 | 0.33 | -0.83 | 0.02 | -0.04 | 10/27/2026 3:59:56 PM EST | |||
| 180.00 | 20.10 | 22.80 | 21.45 | % | 0.12 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.03 | 10/27/2026 3:59:56 PM EST | |||
| 185.00 | 24.60 | 28.80 | 26.70 | % | 0.14 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.03 | 10/27/2026 3:59:56 PM EST | |||
| 190.00 | 29.50 | 33.90 | 31.70 | % | 0.17 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 195.00 | 35.30 | 38.80 | 37.05 | % | 0.19 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 200.00 | 39.60 | 43.70 | 41.65 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 210.00 | 49.60 | 53.70 | 51.65 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 220.00 | 59.60 | 63.70 | 61.65 | % | 0.28 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST |