Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $142.00 as of 5/29/2026 3:08:04 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 | 40.90 | 45.00 | 42.95 | % | 0.43 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 105.00 | 35.90 | 40.10 | 38.00 | % | 0.36 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 110.00 | 31.00 | 35.10 | 33.05 | % | 0.30 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 115.00 | 27.10 | 30.10 | 28.60 | % | 0.25 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 5/29/2026 2:58:51 PM EST | |||
| 120.00 | 22.20 | 25.20 | 23.70 | % | 0.20 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.05 | 5/29/2026 2:58:51 PM EST | |||
| 125.00 | 17.30 | 20.40 | 18.85 | % | 0.15 | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.06 | 5/29/2026 2:58:51 PM EST | |||
| 130.00 | 13.10 | 15.00 | 14.05 | % | 0.11 | 0 | 0 | 0.56 | 0.90 | 0.02 | -0.09 | 5/29/2026 2:58:51 PM EST | |||
| 135.00 | 8.60 | 11.20 | 9.90 | % | 0.07 | 0 | 0 | 0.35 | 0.81 | 0.02 | -0.11 | 5/29/2026 2:58:51 PM EST | |||
| 140.00 | 5.10 | 5.80 | 5.45 | % | 0.04 | 0 | 0 | 0.29 | 0.68 | 0.04 | -0.11 | 5/29/2026 2:58:51 PM EST | |||
| 145.00 | 2.35 | 2.75 | 2.55 | 3.10 | +0.35 | +12.73% | 0.02 | 3 | 31 | 0.25 | 0.46 | 0.05 | -0.10 | 5/29/2026 | 5/29/2026 2:58:51 PM EST |
| 150.00 | 0.95 | 1.15 | 1.05 | 1.18 | -0.27 | -18.63% | 0.01 | 1 | 54 | 0.24 | 0.25 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 2:58:51 PM EST |
| 155.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.20 | -30.77% | 0.00 | 3 | 50 | 0.26 | 0.12 | 0.02 | -0.05 | 5/29/2026 | 5/29/2026 2:58:51 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 2 | 285 | 0.35 | 0.05 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 2:58:51 PM EST |
| 165.00 | 0.10 | 0.50 | 0.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.37 | 0.02 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 2:58:51 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.52 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:51 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.59 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:58:51 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:51 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 5/29/2026 2:58:51 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | -0.02 | 0.00 | -0.05 | 4/23/2026 | 5/29/2026 2:58:51 PM EST |
| 125.00 | 0.10 | 1.05 | 0.58 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.53 | -0.04 | 0.01 | -0.06 | 5/27/2026 | 5/29/2026 2:58:51 PM EST |
| 130.00 | 0.45 | 1.15 | 0.80 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.37 | -0.10 | 0.02 | -0.09 | 5/27/2026 | 5/29/2026 2:58:51 PM EST |
| 135.00 | 0.90 | 1.50 | 1.20 | 1.45 | +0.15 | +11.54% | 0.01 | 2 | 74 | 0.30 | -0.19 | 0.02 | -0.11 | 5/29/2026 | 5/29/2026 2:58:51 PM EST |
| 140.00 | 2.00 | 2.65 | 2.33 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 419 | 0.28 | -0.32 | 0.04 | -0.11 | 5/28/2026 | 5/29/2026 2:58:51 PM EST |
| 145.00 | 4.30 | 4.90 | 4.60 | 5.02 | 0.00 | 0.00% | 0.03 | 0 | 659 | 0.26 | -0.54 | 0.05 | -0.10 | 5/28/2026 | 5/29/2026 2:58:51 PM EST |
| 150.00 | 7.00 | 8.50 | 7.75 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.23 | -0.75 | 0.04 | -0.08 | 5/28/2026 | 5/29/2026 2:58:51 PM EST |
| 155.00 | 10.50 | 13.50 | 12.00 | 5.24 | 0.00 | 0.00% | 0.08 | 0 | 74 | 0.35 | -0.88 | 0.02 | -0.05 | 5/19/2026 | 5/29/2026 2:58:51 PM EST |
| 160.00 | 15.40 | 17.70 | 16.55 | 5.60 | 0.00 | 0.00% | 0.10 | 0 | 217 | 0.44 | -0.95 | 0.01 | -0.02 | 5/5/2026 | 5/29/2026 2:58:51 PM EST |
| 165.00 | 20.30 | 23.20 | 21.75 | % | 0.13 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 5/29/2026 2:58:51 PM EST | |||
| 170.00 | 25.20 | 29.30 | 27.25 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 175.00 | 30.30 | 34.30 | 32.30 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 180.00 | 35.30 | 39.30 | 37.30 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 185.00 | 40.00 | 44.30 | 42.15 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 190.00 | 45.00 | 49.30 | 47.15 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 195.00 | 50.30 | 54.10 | 52.20 | % | 0.27 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 200.00 | 55.30 | 59.30 | 57.30 | % | 0.29 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 210.00 | 65.30 | 69.30 | 67.30 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST | |||
| 220.00 | 75.30 | 79.30 | 77.30 | % | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:51 PM EST |