Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $170.30 as of 7/15/2026 10:09:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 89.20 | 92.10 | 90.65 | % | 1.13 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 85.00 | 84.20 | 87.80 | 86.00 | % | 1.01 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 90.00 | 79.30 | 82.70 | 81.00 | % | 0.90 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 95.00 | 74.30 | 77.80 | 76.05 | % | 0.80 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 100.00 | 69.30 | 72.80 | 71.05 | % | 0.71 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 105.00 | 64.30 | 67.40 | 65.85 | % | 0.63 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 110.00 | 59.40 | 62.30 | 60.85 | % | 0.55 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 115.00 | 54.40 | 57.90 | 56.15 | % | 0.49 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 120.00 | 49.50 | 52.40 | 50.95 | % | 0.42 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 125.00 | 44.50 | 48.10 | 46.30 | 33.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.81 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 7/15/2026 4:00:00 PM EST |
| 130.00 | 39.60 | 43.00 | 41.30 | % | 0.32 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 7/15/2026 4:00:00 PM EST | |||
| 135.00 | 34.80 | 38.20 | 36.50 | % | 0.27 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 7/15/2026 4:00:00 PM EST | |||
| 140.00 | 29.90 | 33.40 | 31.65 | 20.00 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.60 | 0.97 | 0.00 | -0.03 | 7/1/2026 | 7/15/2026 4:00:00 PM EST |
| 145.00 | 26.00 | 28.70 | 27.35 | 23.65 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.55 | 0.94 | 0.01 | -0.05 | 7/13/2026 | 7/15/2026 4:00:00 PM EST |
| 150.00 | 20.60 | 24.00 | 22.30 | 23.08 | 0.00 | 0.00% | 0.15 | 0 | 133 | 0.50 | 0.90 | 0.01 | -0.06 | 7/9/2026 | 7/15/2026 4:00:00 PM EST |
| 155.00 | 16.00 | 19.70 | 17.85 | 16.66 | -1.92 | -10.34% | 0.12 | 1 | 21 | 0.46 | 0.83 | 0.01 | -0.08 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 160.00 | 12.20 | 15.60 | 13.90 | 14.60 | +3.29 | +29.09% | 0.09 | 4 | 293 | 0.32 | 0.76 | 0.02 | -0.09 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 165.00 | 9.00 | 10.00 | 9.50 | 9.68 | -0.16 | -1.63% | 0.06 | 5 | 376 | 0.28 | 0.67 | 0.02 | -0.10 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 170.00 | 6.20 | 7.30 | 6.75 | 4.71 | 0.00 | 0.00% | 0.04 | 0 | 147 | 0.28 | 0.55 | 0.03 | -0.10 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 175.00 | 3.70 | 4.60 | 4.15 | 4.30 | +1.30 | +43.34% | 0.02 | 17 | 491 | 0.27 | 0.42 | 0.03 | -0.09 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 180.00 | 1.10 | 2.90 | 2.00 | 2.10 | +0.10 | +5.00% | 0.01 | 12 | 141 | 0.23 | 0.28 | 0.02 | -0.07 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 185.00 | 0.25 | 3.10 | 1.68 | 1.00 | -0.30 | -23.08% | 0.01 | 4 | 169 | 0.26 | 0.18 | 0.02 | -0.05 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.60 | 1.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.39 | 0.10 | 0.01 | -0.04 | 7/7/2026 | 7/15/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 10 | 0.43 | 0.06 | 0.01 | -0.02 | 7/15/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.01 | 7/15/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 7/15/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/15/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/15/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/15/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | -0.01 | 6/30/2026 | 7/15/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 2.45 | 1.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.78 | 0.00 | 0.00 | -0.02 | 7/13/2026 | 7/15/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.71 | -0.01 | 0.00 | -0.03 | 7/1/2026 | 7/15/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 2.80 | 1.40 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.65 | -0.03 | 0.00 | -0.03 | 7/2/2026 | 7/15/2026 4:00:00 PM EST |
| 145.00 | 0.15 | 2.40 | 1.28 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.41 | -0.06 | 0.01 | -0.05 | 6/17/2026 | 7/15/2026 4:00:00 PM EST |
| 150.00 | 0.55 | 1.20 | 0.88 | 1.00 | -1.14 | -53.28% | 0.01 | 3 | 16 | 0.33 | -0.10 | 0.01 | -0.06 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 155.00 | 0.25 | 1.85 | 1.05 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.27 | -0.17 | 0.01 | -0.08 | 7/9/2026 | 7/15/2026 4:00:00 PM EST |
| 160.00 | 1.30 | 3.80 | 2.55 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.32 | -0.24 | 0.02 | -0.09 | 7/8/2026 | 7/15/2026 4:00:00 PM EST |
| 165.00 | 2.75 | 4.50 | 3.63 | 3.68 | -1.83 | -33.22% | 0.02 | 2 | 6 | 0.29 | -0.33 | 0.02 | -0.10 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 170.00 | 4.50 | 6.20 | 5.35 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.27 | -0.45 | 0.03 | -0.10 | 7/9/2026 | 7/15/2026 4:00:00 PM EST |
| 175.00 | 6.90 | 8.40 | 7.65 | 8.40 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.25 | -0.58 | 0.03 | -0.09 | 7/9/2026 | 7/15/2026 4:00:00 PM EST |
| 180.00 | 9.90 | 12.80 | 11.35 | 24.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | -0.72 | 0.02 | -0.07 | 6/18/2026 | 7/15/2026 4:00:00 PM EST |
| 185.00 | 13.50 | 16.80 | 15.15 | % | 0.08 | 0 | 0 | 0.36 | -0.82 | 0.02 | -0.05 | 7/15/2026 4:00:00 PM EST | |||
| 190.00 | 18.00 | 20.40 | 19.20 | % | 0.10 | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.04 | 7/15/2026 4:00:00 PM EST | |||
| 195.00 | 22.70 | 26.10 | 24.40 | % | 0.13 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.02 | 7/15/2026 4:00:00 PM EST | |||
| 200.00 | 27.60 | 31.10 | 29.35 | % | 0.15 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.01 | 7/15/2026 4:00:00 PM EST | |||
| 210.00 | 37.60 | 41.10 | 39.35 | % | 0.19 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 220.00 | 47.60 | 51.10 | 49.35 | % | 0.22 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST | |||
| 230.00 | 57.60 | 61.10 | 59.35 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:00 PM EST |