Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $142.00 as of 5/29/2026 1:18:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 51.60 | 55.70 | 53.65 | % | 0.60 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 95.00 | 46.60 | 50.70 | 48.65 | % | 0.51 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 100.00 | 41.80 | 45.70 | 43.75 | % | 0.44 | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 105.00 | 37.30 | 40.80 | 39.05 | % | 0.37 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 5/29/2026 12:59:07 PM EST | |||
| 110.00 | 32.40 | 35.90 | 34.15 | % | 0.31 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.01 | 5/29/2026 12:59:07 PM EST | |||
| 115.00 | 28.20 | 31.00 | 29.60 | 32.42 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.63 | 0.95 | 0.00 | -0.02 | 3/25/2026 | 5/29/2026 12:59:07 PM EST |
| 120.00 | 22.60 | 26.20 | 24.40 | % | 0.20 | 0 | 0 | 0.53 | 0.92 | 0.01 | -0.04 | 5/29/2026 12:59:07 PM EST | |||
| 125.00 | 18.80 | 21.40 | 20.10 | % | 0.16 | 0 | 0 | 0.47 | 0.87 | 0.01 | -0.05 | 5/29/2026 12:59:07 PM EST | |||
| 130.00 | 14.60 | 16.40 | 15.50 | 20.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.31 | 0.81 | 0.02 | -0.06 | 5/21/2026 | 5/29/2026 12:59:07 PM EST |
| 135.00 | 10.20 | 11.90 | 11.05 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | 0.73 | 0.02 | -0.06 | 5/27/2026 | 5/29/2026 12:59:07 PM EST |
| 140.00 | 7.10 | 7.90 | 7.50 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.26 | 0.62 | 0.03 | -0.06 | 5/27/2026 | 5/29/2026 12:59:07 PM EST |
| 145.00 | 4.60 | 5.10 | 4.85 | 5.80 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.27 | 0.47 | 0.03 | -0.06 | 5/27/2026 | 5/29/2026 12:59:07 PM EST |
| 150.00 | 2.40 | 3.20 | 2.80 | 7.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | 0.32 | 0.03 | -0.05 | 3/27/2026 | 5/29/2026 12:59:07 PM EST |
| 155.00 | 1.25 | 1.90 | 1.58 | 8.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.25 | 0.20 | 0.02 | -0.04 | 4/29/2026 | 5/29/2026 12:59:07 PM EST |
| 160.00 | 0.60 | 1.05 | 0.83 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.25 | 0.13 | 0.02 | -0.03 | 5/28/2026 | 5/29/2026 12:59:07 PM EST |
| 165.00 | 0.10 | 1.35 | 0.73 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.27 | 0.08 | 0.01 | -0.02 | 5/26/2026 | 5/29/2026 12:59:07 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.38 | 0.04 | 0.01 | -0.01 | 5/22/2026 | 5/29/2026 12:59:07 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.44 | 0.02 | 0.00 | -0.01 | 5/27/2026 | 5/29/2026 12:59:07 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.44 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 12:59:07 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 12 | 0.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.49 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 12:59:07 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 220.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 12:59:07 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | -0.01 | 0.00 | -0.01 | 4/21/2026 | 5/29/2026 12:59:07 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.01 | 5/29/2026 12:59:07 PM EST | |||
| 115.00 | 0.00 | 1.25 | 0.63 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.50 | -0.05 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 12:59:07 PM EST |
| 120.00 | 0.50 | 1.65 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.40 | -0.08 | 0.01 | -0.04 | 5/27/2026 | 5/29/2026 12:59:07 PM EST |
| 125.00 | 0.80 | 1.50 | 1.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.35 | -0.13 | 0.01 | -0.05 | 5/20/2026 | 5/29/2026 12:59:07 PM EST |
| 130.00 | 1.30 | 1.75 | 1.53 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.31 | -0.19 | 0.02 | -0.06 | 5/27/2026 | 5/29/2026 12:59:07 PM EST |
| 135.00 | 2.15 | 2.80 | 2.48 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.29 | -0.27 | 0.02 | -0.06 | 5/27/2026 | 5/29/2026 12:59:07 PM EST |
| 140.00 | 3.50 | 4.40 | 3.95 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.27 | -0.38 | 0.03 | -0.06 | 5/27/2026 | 5/29/2026 12:59:07 PM EST |
| 145.00 | 6.20 | 6.70 | 6.45 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.27 | -0.53 | 0.03 | -0.06 | 5/26/2026 | 5/29/2026 12:59:07 PM EST |
| 150.00 | 8.90 | 10.20 | 9.55 | 9.15 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.26 | -0.68 | 0.03 | -0.05 | 5/27/2026 | 5/29/2026 12:59:07 PM EST |
| 155.00 | 11.30 | 14.10 | 12.70 | 12.92 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.31 | -0.80 | 0.02 | -0.04 | 4/8/2026 | 5/29/2026 12:59:07 PM EST |
| 160.00 | 16.00 | 18.60 | 17.30 | % | 0.11 | 0 | 0 | 0.34 | -0.87 | 0.02 | -0.03 | 5/29/2026 12:59:07 PM EST | |||
| 165.00 | 20.10 | 23.50 | 21.80 | % | 0.13 | 0 | 0 | 0.39 | -0.92 | 0.01 | -0.02 | 5/29/2026 12:59:07 PM EST | |||
| 170.00 | 24.80 | 28.10 | 26.45 | % | 0.16 | 0 | 1 | 0.42 | -0.96 | 0.01 | -0.01 | 5/29/2026 12:59:07 PM EST | |||
| 175.00 | 29.80 | 33.50 | 31.65 | % | 0.18 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 5/29/2026 12:59:07 PM EST | |||
| 180.00 | 34.70 | 38.70 | 36.70 | % | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 185.00 | 39.70 | 43.90 | 41.80 | % | 0.23 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 190.00 | 44.70 | 48.90 | 46.80 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 195.00 | 49.70 | 53.90 | 51.80 | % | 0.27 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 200.00 | 54.70 | 58.90 | 56.80 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 210.00 | 64.70 | 68.90 | 66.80 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST | |||
| 220.00 | 74.70 | 78.90 | 76.80 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/29/2026 12:59:07 PM EST |