Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $154.71 as of 6/16/2026 8:12:17 AM 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 | 56.30 | 59.10 | 57.70 | % | 0.58 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 105.00 | 51.30 | 54.10 | 52.70 | % | 0.50 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 110.00 | 46.30 | 49.30 | 47.80 | % | 0.43 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 115.00 | 41.30 | 44.10 | 42.70 | % | 0.37 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 120.00 | 36.30 | 39.10 | 37.70 | % | 0.31 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 125.00 | 31.20 | 34.40 | 32.80 | % | 0.26 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 130.00 | 26.20 | 29.40 | 27.80 | % | 0.21 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 135.00 | 21.20 | 24.30 | 22.75 | % | 0.17 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 140.00 | 16.30 | 19.40 | 17.85 | % | 0.13 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 145.00 | 11.70 | 13.90 | 12.80 | 12.09 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.98 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:25 AM EST |
| 150.00 | 6.90 | 8.90 | 7.90 | 3.23 | 0.00 | 0.00% | 0.05 | 0 | 334 | 0.70 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 11:58:25 AM EST |
| 155.00 | 3.10 | 4.40 | 3.75 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 207 | 0.52 | 0.77 | 0.08 | -0.21 | 6/15/2026 | 6/16/2026 11:58:25 AM EST |
| 160.00 | 0.40 | 1.20 | 0.80 | 0.72 | +0.52 | +260.00% | 0.01 | 12 | 211 | 0.34 | 0.29 | 0.09 | -0.28 | 6/16/2026 | 6/16/2026 11:58:25 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.61 | 0.03 | 0.02 | -0.06 | 6/15/2026 | 6/16/2026 11:58:25 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.86 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 11:58:25 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.08 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/16/2026 11:58:25 AM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 11:58:25 AM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 200.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 210.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM 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 | 4.66 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 11:58:25 AM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 11:58:25 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 11:58:25 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.54 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:25 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.27 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 11:58:25 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 666 | 0.99 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 11:58:25 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 11:58:25 AM EST |
| 155.00 | 0.25 | 0.80 | 0.53 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.34 | -0.23 | 0.08 | -0.21 | 6/12/2026 | 6/16/2026 11:58:25 AM EST |
| 160.00 | 1.75 | 3.60 | 2.68 | 8.66 | 0.00 | 0.00% | 0.02 | 0 | 216 | 0.51 | -0.71 | 0.09 | -0.28 | 6/10/2026 | 6/16/2026 11:58:25 AM EST |
| 165.00 | 6.40 | 8.50 | 7.45 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.84 | -0.97 | 0.02 | -0.06 | 6/15/2026 | 6/16/2026 11:58:25 AM EST |
| 170.00 | 10.90 | 13.60 | 12.25 | 15.20 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 11:58:25 AM EST |
| 175.00 | 15.50 | 18.90 | 17.20 | % | 0.10 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 180.00 | 20.40 | 23.80 | 22.10 | % | 0.12 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 185.00 | 25.30 | 28.30 | 26.80 | % | 0.14 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 190.00 | 30.00 | 33.70 | 31.85 | % | 0.17 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 195.00 | 35.10 | 38.70 | 36.90 | % | 0.19 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 200.00 | 40.10 | 43.70 | 41.90 | % | 0.21 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 210.00 | 50.00 | 53.70 | 51.85 | % | 0.25 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST | |||
| 220.00 | 59.80 | 63.90 | 61.85 | % | 0.28 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:25 AM EST |