Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $155.69 as of 10/22/2026 12:57:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 81.50 | 85.60 | 83.55 | % | 1.11 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 80.00 | 76.60 | 80.60 | 78.60 | % | 0.98 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 85.00 | 71.60 | 75.70 | 73.65 | % | 0.87 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 90.00 | 66.70 | 70.80 | 68.75 | % | 0.76 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 95.00 | 61.60 | 65.70 | 63.65 | % | 0.67 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 100.00 | 56.70 | 60.70 | 58.70 | % | 0.59 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 105.00 | 51.60 | 56.00 | 53.80 | % | 0.51 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 110.00 | 46.70 | 50.90 | 48.80 | % | 0.44 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 115.00 | 41.90 | 46.10 | 44.00 | 43.58 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.01 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/22/2026 11:58:59 AM EST |
| 120.00 | 37.00 | 40.90 | 38.95 | % | 0.32 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 125.00 | 32.10 | 34.60 | 33.35 | % | 0.27 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 130.00 | 27.20 | 29.70 | 28.45 | % | 0.22 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 135.00 | 22.70 | 24.80 | 23.75 | 29.14 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.52 | 0.98 | 0.01 | -0.01 | 4/30/2026 | 10/22/2026 11:58:59 AM EST |
| 140.00 | 17.60 | 20.00 | 18.80 | % | 0.13 | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.03 | 10/22/2026 11:58:59 AM EST | |||
| 145.00 | 13.30 | 15.60 | 14.45 | 15.15 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.39 | 0.85 | 0.02 | -0.05 | 10/7/2026 | 10/22/2026 11:58:59 AM EST |
| 150.00 | 10.20 | 11.30 | 10.75 | 9.00 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.33 | 0.74 | 0.03 | -0.07 | 10/19/2026 | 10/22/2026 11:58:59 AM EST |
| 155.00 | 5.50 | 7.80 | 6.65 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 47 | 0.28 | 0.59 | 0.03 | -0.08 | 10/19/2026 | 10/22/2026 11:58:59 AM EST |
| 160.00 | 3.40 | 5.40 | 4.40 | 3.44 | 0.00 | 0.00% | 0.03 | 0 | 124 | 0.28 | 0.44 | 0.03 | -0.08 | 10/21/2026 | 10/22/2026 11:58:59 AM EST |
| 165.00 | 2.00 | 2.70 | 2.35 | 2.00 | +1.35 | +207.70% | 0.01 | 10 | 139 | 0.31 | 0.30 | 0.03 | -0.07 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 170.00 | 0.75 | 2.05 | 1.40 | 1.05 | +0.12 | +12.91% | 0.01 | 21 | 282 | 0.30 | 0.19 | 0.02 | -0.06 | 10/22/2026 | 10/22/2026 11:58:59 AM EST |
| 175.00 | 0.10 | 1.30 | 0.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.27 | 0.11 | 0.01 | -0.04 | 10/21/2026 | 10/22/2026 11:58:59 AM EST |
| 180.00 | 0.10 | 0.75 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.30 | 0.06 | 0.01 | -0.03 | 10/21/2026 | 10/22/2026 11:58:59 AM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.57 | 0.03 | 0.00 | -0.01 | 10/19/2026 | 10/22/2026 11:58:59 AM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.62 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 10/22/2026 11:58:59 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.51 | 0.01 | 0.00 | 0.00 | 9/3/2026 | 10/22/2026 11:58:59 AM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.49 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/22/2026 11:58:59 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/22/2026 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/22/2026 11:58:59 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 10/22/2026 11:58:59 AM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.85 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/22/2026 11:58:59 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/22/2026 11:58:59 AM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/22/2026 11:58:59 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/22/2026 11:58:59 AM EST |
| 130.00 | 0.00 | 2.55 | 1.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 11:58:59 AM EST |
| 135.00 | 0.10 | 2.80 | 1.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.45 | -0.02 | 0.01 | -0.01 | 10/16/2026 | 10/22/2026 11:58:59 AM EST |
| 140.00 | 0.05 | 1.45 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.31 | -0.07 | 0.01 | -0.03 | 10/15/2026 | 10/22/2026 11:58:59 AM EST |
| 145.00 | 0.10 | 2.25 | 1.18 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.28 | -0.15 | 0.02 | -0.05 | 10/16/2026 | 10/22/2026 11:58:59 AM EST |
| 150.00 | 0.85 | 3.90 | 2.38 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 226 | 0.30 | -0.26 | 0.03 | -0.07 | 10/19/2026 | 10/22/2026 11:58:59 AM EST |
| 155.00 | 2.90 | 4.60 | 3.75 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.28 | -0.41 | 0.03 | -0.08 | 10/1/2026 | 10/22/2026 11:58:59 AM EST |
| 160.00 | 5.50 | 6.20 | 5.85 | 6.49 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.32 | -0.56 | 0.03 | -0.08 | 10/16/2026 | 10/22/2026 11:58:59 AM EST |
| 165.00 | 8.40 | 9.90 | 9.15 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.26 | -0.70 | 0.03 | -0.07 | 10/19/2026 | 10/22/2026 11:58:59 AM EST |
| 170.00 | 12.10 | 14.60 | 13.35 | 13.90 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.28 | -0.81 | 0.02 | -0.06 | 10/1/2026 | 10/22/2026 11:58:59 AM EST |
| 175.00 | 16.50 | 18.90 | 17.70 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.43 | -0.89 | 0.01 | -0.04 | 9/9/2026 | 10/22/2026 11:58:59 AM EST |
| 180.00 | 21.10 | 23.80 | 22.45 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.48 | -0.94 | 0.01 | -0.03 | 9/11/2026 | 10/22/2026 11:58:59 AM EST |
| 185.00 | 24.60 | 28.70 | 26.65 | 27.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.01 | 10/8/2026 | 10/22/2026 11:58:59 AM EST |
| 190.00 | 29.60 | 33.60 | 31.60 | 16.04 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 9/9/2026 | 10/22/2026 11:58:59 AM EST |
| 195.00 | 34.60 | 38.60 | 36.60 | % | 0.19 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST | |||
| 200.00 | 39.60 | 43.60 | 41.60 | 46.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 10/22/2026 11:58:59 AM EST |
| 210.00 | 49.60 | 53.60 | 51.60 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/22/2026 11:58:59 AM EST |