Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $169.30 as of 7/27/2026 3:15:42 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 | 77.00 | 81.00 | 79.00 | % | 0.83 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 100.00 | 72.00 | 76.00 | 74.00 | % | 0.74 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 105.00 | 67.00 | 71.10 | 69.05 | % | 0.66 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 110.00 | 62.00 | 66.10 | 64.05 | % | 0.58 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 115.00 | 57.00 | 61.10 | 59.05 | % | 0.51 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 120.00 | 52.10 | 56.20 | 54.15 | % | 0.45 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 125.00 | 47.10 | 51.20 | 49.15 | % | 0.39 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 130.00 | 42.50 | 46.30 | 44.40 | 26.00 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.61 | 1.00 | 0.00 | -0.02 | 6/10/2026 | 7/27/2026 3:59:52 PM EST |
| 135.00 | 37.60 | 41.40 | 39.50 | 22.00 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.56 | 0.99 | 0.00 | -0.02 | 6/10/2026 | 7/27/2026 3:59:52 PM EST |
| 140.00 | 32.60 | 36.50 | 34.55 | 18.14 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.02 | 6/10/2026 | 7/27/2026 3:59:52 PM EST |
| 145.00 | 28.00 | 31.70 | 29.85 | 8.30 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.45 | 0.96 | 0.00 | -0.03 | 5/28/2026 | 7/27/2026 3:59:52 PM EST |
| 150.00 | 23.50 | 27.00 | 25.25 | 11.50 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.42 | 0.93 | 0.01 | -0.04 | 6/5/2026 | 7/27/2026 3:59:52 PM EST |
| 155.00 | 18.50 | 22.40 | 20.45 | 17.70 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.40 | 0.87 | 0.01 | -0.05 | 7/21/2026 | 7/27/2026 3:59:52 PM EST |
| 160.00 | 14.50 | 18.10 | 16.30 | 12.76 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.26 | 0.81 | 0.01 | -0.06 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 165.00 | 10.90 | 13.80 | 12.35 | 8.70 | 0.00 | 0.00% | 0.07 | 0 | 220 | 0.26 | 0.72 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 170.00 | 7.40 | 10.60 | 9.00 | 8.50 | +2.00 | +30.77% | 0.05 | 10 | 109 | 0.25 | 0.62 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 175.00 | 5.40 | 8.30 | 6.85 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 127 | 0.27 | 0.51 | 0.02 | -0.07 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 180.00 | 3.30 | 4.30 | 3.80 | 4.00 | +2.60 | +185.72% | 0.02 | 34 | 242 | 0.23 | 0.38 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 185.00 | 0.50 | 3.60 | 2.05 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.20 | 0.26 | 0.02 | -0.05 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 2.95 | 1.48 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.31 | 0.16 | 0.02 | -0.04 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.33 | 0.09 | 0.01 | -0.02 | 5/22/2026 | 7/27/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | 0.05 | 0.01 | -0.01 | 5/28/2026 | 7/27/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/27/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 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 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/27/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.73 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 7/27/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | -0.01 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 2.55 | 1.28 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | -0.02 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.80 | 1.40 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.51 | -0.04 | 0.00 | -0.03 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 2.80 | 1.40 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.45 | -0.07 | 0.01 | -0.04 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 155.00 | 0.15 | 3.30 | 1.73 | 11.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.29 | -0.13 | 0.01 | -0.05 | 6/4/2026 | 7/27/2026 3:59:52 PM EST |
| 160.00 | 0.90 | 3.80 | 2.35 | 14.53 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.29 | -0.19 | 0.01 | -0.06 | 6/4/2026 | 7/27/2026 3:59:52 PM EST |
| 165.00 | 1.70 | 4.40 | 3.05 | % | 0.02 | 0 | 0 | 0.26 | -0.28 | 0.02 | -0.06 | 7/27/2026 3:59:52 PM EST | |||
| 170.00 | 2.95 | 6.10 | 4.53 | 9.40 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.25 | -0.38 | 0.02 | -0.07 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 175.00 | 5.20 | 9.00 | 7.10 | % | 0.04 | 0 | 0 | 0.26 | -0.49 | 0.02 | -0.07 | 7/27/2026 3:59:52 PM EST | |||
| 180.00 | 8.70 | 10.00 | 9.35 | % | 0.05 | 0 | 0 | 0.23 | -0.62 | 0.03 | -0.06 | 7/27/2026 3:59:52 PM EST | |||
| 185.00 | 11.30 | 14.40 | 12.85 | % | 0.07 | 0 | 0 | 0.23 | -0.74 | 0.02 | -0.05 | 7/27/2026 3:59:52 PM EST | |||
| 190.00 | 14.90 | 18.30 | 16.60 | % | 0.09 | 0 | 0 | 0.31 | -0.84 | 0.02 | -0.04 | 7/27/2026 3:59:52 PM EST | |||
| 195.00 | 19.70 | 23.40 | 21.55 | % | 0.11 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.02 | 7/27/2026 3:59:52 PM EST | |||
| 200.00 | 24.30 | 28.40 | 26.35 | % | 0.13 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.01 | 7/27/2026 3:59:52 PM EST | |||
| 210.00 | 34.20 | 38.20 | 36.20 | % | 0.17 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 220.00 | 44.20 | 48.40 | 46.30 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 230.00 | 54.50 | 58.40 | 56.45 | % | 0.25 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 240.00 | 64.20 | 68.40 | 66.30 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 250.00 | 74.50 | 78.40 | 76.45 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST |