Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $154.00 as of 4/24/2026 7:09:02 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 | 52.20 | 55.20 | 53.70 | % | 0.54 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 105.00 | 47.20 | 50.30 | 48.75 | % | 0.46 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 110.00 | 42.60 | 45.10 | 43.85 | % | 0.40 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 115.00 | 37.50 | 40.50 | 39.00 | % | 0.34 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 120.00 | 32.80 | 35.70 | 34.25 | % | 0.29 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.03 | 4/24/2026 3:59:59 PM EST | |||
| 125.00 | 28.10 | 31.00 | 29.55 | % | 0.24 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.04 | 4/24/2026 3:59:59 PM EST | |||
| 130.00 | 23.40 | 25.90 | 24.65 | % | 0.19 | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.05 | 4/24/2026 3:59:59 PM EST | |||
| 135.00 | 18.90 | 21.40 | 20.15 | % | 0.15 | 0 | 0 | 0.39 | 0.86 | 0.01 | -0.06 | 4/24/2026 3:59:59 PM EST | |||
| 140.00 | 15.30 | 17.60 | 16.45 | % | 0.12 | 0 | 0 | 0.30 | 0.80 | 0.01 | -0.07 | 4/24/2026 3:59:59 PM EST | |||
| 145.00 | 12.00 | 13.30 | 12.65 | % | 0.09 | 0 | 0 | 0.30 | 0.72 | 0.02 | -0.07 | 4/24/2026 3:59:59 PM EST | |||
| 150.00 | 8.40 | 10.10 | 9.25 | 10.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.27 | 0.62 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 155.00 | 5.50 | 6.40 | 5.95 | 6.65 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.26 | 0.51 | 0.02 | -0.07 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 160.00 | 3.30 | 4.20 | 3.75 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.26 | 0.38 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 165.00 | 1.85 | 2.45 | 2.15 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.25 | 0.25 | 0.02 | -0.04 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 170.00 | 0.95 | 1.85 | 1.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.25 | 0.15 | 0.02 | -0.03 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 175.00 | 0.45 | 1.50 | 0.98 | % | 0.01 | 0 | 0 | 0.25 | 0.09 | 0.01 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.31 | 0.05 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.03 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 125.00 | 0.45 | 1.75 | 1.10 | % | 0.01 | 0 | 0 | 0.40 | -0.06 | 0.01 | -0.04 | 4/24/2026 3:59:59 PM EST | |||
| 130.00 | 0.75 | 1.65 | 1.20 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.05 | 4/24/2026 3:59:59 PM EST | |||
| 135.00 | 1.15 | 1.60 | 1.38 | 1.49 | -0.06 | -3.88% | 0.01 | 3 | 20 | 0.33 | -0.14 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 140.00 | 1.80 | 2.45 | 2.13 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | -0.20 | 0.01 | -0.07 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 145.00 | 2.80 | 3.40 | 3.10 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.29 | -0.28 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 150.00 | 4.30 | 4.90 | 4.60 | % | 0.03 | 0 | 0 | 0.28 | -0.38 | 0.02 | -0.07 | 4/24/2026 3:59:59 PM EST | |||
| 155.00 | 6.30 | 7.50 | 6.90 | % | 0.04 | 0 | 0 | 0.26 | -0.49 | 0.02 | -0.07 | 4/24/2026 3:59:59 PM EST | |||
| 160.00 | 9.30 | 10.60 | 9.95 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 202 | 0.27 | -0.62 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:59 PM EST |
| 165.00 | 12.60 | 14.10 | 13.35 | % | 0.08 | 0 | 0 | 0.25 | -0.75 | 0.02 | -0.04 | 4/24/2026 3:59:59 PM EST | |||
| 170.00 | 16.20 | 18.70 | 17.45 | % | 0.10 | 0 | 0 | 0.32 | -0.85 | 0.02 | -0.03 | 4/24/2026 3:59:59 PM EST | |||
| 175.00 | 20.60 | 23.40 | 22.00 | % | 0.13 | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 180.00 | 24.90 | 28.70 | 26.80 | % | 0.15 | 0 | 0 | 0.43 | -0.95 | 0.01 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 185.00 | 29.50 | 33.70 | 31.60 | % | 0.17 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 190.00 | 34.50 | 38.70 | 36.60 | % | 0.19 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 195.00 | 39.50 | 43.70 | 41.60 | % | 0.21 | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 200.00 | 44.50 | 48.70 | 46.60 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 210.00 | 54.50 | 58.70 | 56.60 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 220.00 | 64.50 | 68.70 | 66.60 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST |