Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $159.37 as of 5/6/2026 10:18:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 63.20 | 66.10 | 64.65 | % | 0.68 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 100.00 | 58.20 | 60.70 | 59.45 | % | 0.59 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 105.00 | 53.20 | 56.30 | 54.75 | % | 0.52 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 110.00 | 48.20 | 51.60 | 49.90 | % | 0.45 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 115.00 | 43.20 | 46.30 | 44.75 | 31.12 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.54 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 5/6/2026 3:59:56 PM EST |
| 120.00 | 38.20 | 41.30 | 39.75 | % | 0.33 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 125.00 | 33.20 | 36.30 | 34.75 | % | 0.28 | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 130.00 | 28.60 | 31.30 | 29.95 | 28.64 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.07 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:56 PM EST |
| 135.00 | 23.20 | 25.90 | 24.55 | 20.40 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.82 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:56 PM EST |
| 140.00 | 18.30 | 21.50 | 19.90 | 14.90 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.81 | 0.99 | 0.00 | -0.02 | 4/21/2026 | 5/6/2026 3:59:56 PM EST |
| 145.00 | 13.40 | 16.50 | 14.95 | 12.38 | 0.00 | 0.00% | 0.10 | 0 | 86 | 0.65 | 0.97 | 0.01 | -0.08 | 4/22/2026 | 5/6/2026 3:59:56 PM EST |
| 150.00 | 9.30 | 11.50 | 10.40 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.50 | 0.89 | 0.02 | -0.14 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 155.00 | 5.20 | 6.80 | 6.00 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 111 | 0.25 | 0.76 | 0.04 | -0.17 | 5/5/2026 | 5/6/2026 3:59:56 PM EST |
| 160.00 | 2.15 | 3.20 | 2.68 | 2.13 | +0.08 | +3.91% | 0.02 | 17 | 241 | 0.26 | 0.51 | 0.06 | -0.18 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 165.00 | 0.75 | 1.25 | 1.00 | 0.75 | +0.10 | +15.39% | 0.01 | 280 | 431 | 0.27 | 0.23 | 0.05 | -0.12 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 170.00 | 0.20 | 0.30 | 0.25 | 0.24 | +0.13 | +118.19% | 0.00 | 39 | 98 | 0.27 | 0.07 | 0.02 | -0.05 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.48 | 0.01 | 0.01 | -0.01 | 5/4/2026 | 5/6/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 540 | 0.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/6/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 46 | 0.77 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 114 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.54 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/6/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.34 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/6/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/6/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.14 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 5/6/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.67 | -0.01 | 0.00 | -0.02 | 5/1/2026 | 5/6/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 0.58 | -0.03 | 0.01 | -0.08 | 4/29/2026 | 5/6/2026 3:59:56 PM EST |
| 150.00 | 0.25 | 0.85 | 0.55 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.35 | -0.11 | 0.02 | -0.14 | 5/4/2026 | 5/6/2026 3:59:56 PM EST |
| 155.00 | 0.90 | 1.30 | 1.10 | 1.35 | -0.75 | -35.72% | 0.01 | 1 | 91 | 0.30 | -0.24 | 0.04 | -0.17 | 5/6/2026 | 5/6/2026 3:59:56 PM EST |
| 160.00 | 2.40 | 3.00 | 2.70 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.27 | -0.49 | 0.06 | -0.18 | 4/30/2026 | 5/6/2026 3:59:56 PM EST |
| 165.00 | 4.90 | 7.10 | 6.00 | % | 0.04 | 0 | 36 | 0.41 | -0.77 | 0.05 | -0.12 | 5/6/2026 3:59:56 PM EST | |||
| 170.00 | 9.60 | 12.10 | 10.85 | % | 0.06 | 0 | 2 | 0.57 | -0.93 | 0.02 | -0.05 | 5/6/2026 3:59:56 PM EST | |||
| 175.00 | 13.90 | 16.40 | 15.15 | % | 0.09 | 0 | 0 | 0.60 | -0.99 | 0.01 | -0.01 | 5/6/2026 3:59:56 PM EST | |||
| 180.00 | 18.90 | 21.40 | 20.15 | 38.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 3:59:56 PM EST |
| 185.00 | 23.90 | 26.90 | 25.40 | 43.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 3:59:56 PM EST |
| 190.00 | 28.90 | 31.70 | 30.30 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 195.00 | 33.80 | 36.90 | 35.35 | % | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 200.00 | 39.40 | 41.90 | 40.65 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 210.00 | 48.80 | 51.90 | 50.35 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 220.00 | 58.80 | 61.90 | 60.35 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 230.00 | 68.80 | 71.90 | 70.35 | % | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 240.00 | 78.80 | 81.90 | 80.35 | % | 0.33 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST | |||
| 250.00 | 88.80 | 91.90 | 90.35 | % | 0.36 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:56 PM EST |