Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $148.14 as of 4/10/2026 5:15:27 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 | 64.90 | 68.10 | 66.50 | % | 0.83 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 85.00 | 60.00 | 63.10 | 61.55 | % | 0.72 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 90.00 | 54.90 | 58.10 | 56.50 | % | 0.63 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 95.00 | 50.10 | 53.20 | 51.65 | % | 0.54 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 100.00 | 44.90 | 48.20 | 46.55 | % | 0.47 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 105.00 | 39.90 | 43.20 | 41.55 | % | 0.40 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 110.00 | 35.00 | 38.60 | 36.80 | % | 0.33 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 115.00 | 30.10 | 34.00 | 32.05 | % | 0.28 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 120.00 | 25.10 | 28.30 | 26.70 | % | 0.22 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 125.00 | 20.20 | 23.40 | 21.80 | % | 0.17 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 130.00 | 15.30 | 18.50 | 16.90 | % | 0.13 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.04 | 4/13/2026 9:59:01 AM EST | |||
| 135.00 | 10.30 | 12.90 | 11.60 | 10.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.87 | 0.94 | 0.02 | -0.16 | 3/31/2026 | 4/13/2026 9:59:01 AM EST |
| 140.00 | 5.50 | 8.40 | 6.95 | % | 0.05 | 0 | 22 | 0.80 | 0.83 | 0.04 | -0.25 | 4/13/2026 9:59:01 AM EST | |||
| 145.00 | 2.80 | 3.80 | 3.30 | 2.60 | -0.25 | -8.78% | 0.02 | 1 | 92 | 0.31 | 0.60 | 0.07 | -0.29 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 150.00 | 0.35 | 1.15 | 0.75 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.30 | 0.25 | 0.06 | -0.20 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.56 | 0.05 | 0.02 | -0.06 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.74 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 4/13/2026 9:59:01 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.91 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:59:01 AM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:01 AM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 13 | 1.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 21 | 1.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM 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 | 4.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:01 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.11 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:01 AM EST |
| 130.00 | 0.10 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.73 | -0.01 | 0.00 | -0.04 | 4/8/2026 | 4/13/2026 9:59:01 AM EST |
| 135.00 | 0.10 | 0.75 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | -0.06 | 0.02 | -0.16 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 140.00 | 0.40 | 0.95 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.45 | -0.17 | 0.04 | -0.25 | 4/10/2026 | 4/13/2026 9:59:01 AM EST |
| 145.00 | 1.15 | 1.75 | 1.45 | 1.80 | +0.55 | +44.00% | 0.01 | 3 | 63 | 0.40 | -0.40 | 0.07 | -0.29 | 4/13/2026 | 4/13/2026 9:59:01 AM EST |
| 150.00 | 3.00 | 5.10 | 4.05 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 134 | 0.61 | -0.75 | 0.06 | -0.20 | 4/9/2026 | 4/13/2026 9:59:01 AM EST |
| 155.00 | 7.60 | 10.00 | 8.80 | 15.15 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.88 | -0.95 | 0.02 | -0.06 | 4/2/2026 | 4/13/2026 9:59:01 AM EST |
| 160.00 | 12.50 | 15.00 | 13.75 | 16.22 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.97 | -0.99 | 0.00 | -0.01 | 3/31/2026 | 4/13/2026 9:59:01 AM EST |
| 165.00 | 16.90 | 20.00 | 18.45 | % | 0.11 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 170.00 | 21.90 | 25.20 | 23.55 | % | 0.14 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 175.00 | 26.90 | 30.00 | 28.45 | % | 0.16 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 180.00 | 31.90 | 35.20 | 33.55 | % | 0.19 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 185.00 | 36.90 | 40.10 | 38.50 | % | 0.21 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 190.00 | 41.90 | 45.20 | 43.55 | % | 0.23 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 195.00 | 46.90 | 50.20 | 48.55 | % | 0.25 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 200.00 | 51.90 | 55.20 | 53.55 | % | 0.27 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 210.00 | 61.10 | 65.20 | 63.15 | % | 0.30 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 220.00 | 71.90 | 75.20 | 73.55 | % | 0.33 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST | |||
| 230.00 | 81.50 | 85.20 | 83.35 | % | 0.36 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:01 AM EST |