Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $165.86 as of 1/30/2026 8:36:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 54.50 | 58.50 | 56.50 | % | 0.51 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 115.00 | 49.70 | 53.50 | 51.60 | % | 0.45 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 120.00 | 44.80 | 48.60 | 46.70 | % | 0.39 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 125.00 | 39.90 | 43.20 | 41.55 | % | 0.33 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 130.00 | 35.00 | 38.40 | 36.70 | % | 0.28 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 135.00 | 30.20 | 33.50 | 31.85 | % | 0.24 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 140.00 | 25.50 | 28.50 | 27.00 | % | 0.19 | 0 | 0 | 0.45 | 0.95 | 0.01 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 145.00 | 20.80 | 23.80 | 22.30 | % | 0.15 | 0 | 0 | 0.41 | 0.91 | 0.01 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 150.00 | 16.30 | 19.10 | 17.70 | % | 0.12 | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.05 | 1/30/2026 4:00:00 PM EST | |||
| 155.00 | 12.50 | 14.40 | 13.45 | 20.96 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.26 | 0.78 | 0.02 | -0.06 | 1/15/2026 | 1/30/2026 4:00:00 PM EST |
| 160.00 | 9.50 | 10.40 | 9.95 | % | 0.06 | 0 | 0 | 0.26 | 0.68 | 0.02 | -0.07 | 1/30/2026 4:00:00 PM EST | |||
| 165.00 | 6.40 | 7.00 | 6.70 | 8.16 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.25 | 0.56 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 170.00 | 3.80 | 4.60 | 4.20 | 6.57 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.24 | 0.42 | 0.03 | -0.06 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 175.00 | 2.00 | 2.80 | 2.40 | 4.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.23 | 0.29 | 0.02 | -0.05 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 180.00 | 1.00 | 1.75 | 1.38 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.23 | 0.19 | 0.02 | -0.04 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 185.00 | 0.40 | 2.70 | 1.55 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.28 | 0.12 | 0.01 | -0.03 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.32 | 0.07 | 0.01 | -0.02 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.04 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 135.00 | 0.10 | 2.60 | 1.35 | % | 0.01 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 140.00 | 0.40 | 2.90 | 1.65 | % | 0.01 | 0 | 0 | 0.41 | -0.05 | 0.01 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 145.00 | 0.65 | 1.80 | 1.23 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.33 | -0.09 | 0.01 | -0.04 | 1/20/2026 | 1/30/2026 4:00:00 PM EST |
| 150.00 | 1.05 | 1.90 | 1.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.29 | -0.15 | 0.01 | -0.05 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 155.00 | 1.80 | 2.80 | 2.30 | % | 0.01 | 0 | 0 | 0.28 | -0.22 | 0.02 | -0.06 | 1/30/2026 4:00:00 PM EST | |||
| 160.00 | 2.75 | 3.80 | 3.28 | 3.30 | % | 0.02 | 1 | 0 | 0.25 | -0.32 | 0.02 | -0.07 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 165.00 | 4.40 | 5.20 | 4.80 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | -0.44 | 0.03 | -0.07 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 170.00 | 7.10 | 8.20 | 7.65 | 7.70 | +1.27 | +19.76% | 0.05 | 2 | 3 | 0.23 | -0.58 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 175.00 | 10.40 | 11.60 | 11.00 | % | 0.06 | 0 | 0 | 0.22 | -0.71 | 0.02 | -0.05 | 1/30/2026 4:00:00 PM EST | |||
| 180.00 | 14.00 | 16.00 | 15.00 | % | 0.08 | 0 | 0 | 0.29 | -0.81 | 0.02 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 185.00 | 18.10 | 21.20 | 19.65 | % | 0.11 | 0 | 0 | 0.36 | -0.88 | 0.01 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 190.00 | 22.90 | 26.00 | 24.45 | % | 0.13 | 0 | 0 | 0.40 | -0.93 | 0.01 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 195.00 | 27.10 | 31.20 | 29.15 | % | 0.15 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 200.00 | 32.20 | 36.30 | 34.25 | % | 0.17 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 210.00 | 42.10 | 46.30 | 44.20 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 220.00 | 52.20 | 56.30 | 54.25 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 230.00 | 62.20 | 66.30 | 64.25 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 240.00 | 72.20 | 76.30 | 74.25 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST |