Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $178.29 as of 9/6/2026 10:13:26 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 | 82.70 | 85.10 | 83.90 | % | 0.88 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 100.00 | 77.50 | 80.50 | 79.00 | % | 0.79 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 105.00 | 72.10 | 75.50 | 73.80 | % | 0.70 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 110.00 | 67.90 | 70.20 | 69.05 | % | 0.63 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 115.00 | 62.10 | 65.10 | 63.60 | % | 0.55 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 120.00 | 57.70 | 60.10 | 58.90 | % | 0.49 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 125.00 | 52.70 | 55.40 | 54.05 | % | 0.43 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 130.00 | 47.70 | 50.20 | 48.95 | 47.60 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.16 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:55 PM EST |
| 135.00 | 42.50 | 44.60 | 43.55 | 22.00 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.90 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 9/4/2026 3:59:55 PM EST |
| 140.00 | 37.20 | 40.20 | 38.70 | 18.14 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 9/4/2026 3:59:55 PM EST |
| 145.00 | 31.80 | 35.20 | 33.50 | 8.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 9/4/2026 3:59:55 PM EST |
| 150.00 | 27.50 | 30.20 | 28.85 | 11.50 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.73 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 9/4/2026 3:59:55 PM EST |
| 155.00 | 22.70 | 25.20 | 23.95 | 21.20 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.62 | 1.00 | 0.00 | -0.01 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 160.00 | 17.70 | 20.70 | 19.20 | 15.06 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.59 | 0.99 | 0.00 | -0.04 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 165.00 | 12.70 | 15.30 | 14.00 | 15.96 | 0.00 | 0.00% | 0.08 | 0 | 187 | 0.43 | 0.95 | 0.01 | -0.06 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 170.00 | 8.30 | 10.70 | 9.50 | 8.90 | 0.00 | 0.00% | 0.06 | 0 | 93 | 0.36 | 0.87 | 0.02 | -0.09 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 175.00 | 4.30 | 6.70 | 5.50 | 5.23 | -0.94 | -15.24% | 0.03 | 8 | 404 | 0.23 | 0.70 | 0.05 | -0.11 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 180.00 | 1.90 | 2.55 | 2.23 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 476 | 0.19 | 0.44 | 0.06 | -0.11 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 185.00 | 0.65 | 1.10 | 0.88 | 0.65 | -0.55 | -45.84% | 0.00 | 1 | 173 | 0.21 | 0.15 | 0.04 | -0.06 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.41 | 0.03 | 0.01 | -0.02 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.36 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/4/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 9/4/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 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 | 2.32 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/4/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 9/4/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.01 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/4/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/4/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 9/4/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 9/4/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.47 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 9/4/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 1.86 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.78 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 9/4/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.49 | -0.01 | 0.00 | -0.04 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.36 | -0.05 | 0.01 | -0.06 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.60 | -1.65 | -73.34% | 0.00 | 31 | 249 | 0.31 | -0.13 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 175.00 | 0.95 | 2.55 | 1.75 | 1.40 | -1.55 | -52.55% | 0.01 | 31 | 53 | 0.24 | -0.30 | 0.05 | -0.11 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 180.00 | 2.25 | 4.00 | 3.13 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 370 | 0.17 | -0.56 | 0.06 | -0.11 | 8/20/2026 | 9/4/2026 3:59:55 PM EST |
| 185.00 | 6.00 | 8.40 | 7.20 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.34 | -0.85 | 0.04 | -0.06 | 8/6/2026 | 9/4/2026 3:59:55 PM EST |
| 190.00 | 10.90 | 12.50 | 11.70 | % | 0.06 | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.02 | 9/4/2026 3:59:55 PM EST | |||
| 195.00 | 15.00 | 18.40 | 16.70 | % | 0.09 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 200.00 | 20.00 | 23.20 | 21.60 | % | 0.11 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 210.00 | 29.80 | 33.40 | 31.60 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 220.00 | 40.00 | 42.50 | 41.25 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 230.00 | 50.00 | 53.10 | 51.55 | % | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 240.00 | 60.00 | 62.50 | 61.25 | % | 0.26 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 250.00 | 70.00 | 72.50 | 71.25 | % | 0.28 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST |