Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $168.01 as of 7/23/2026 9:15:04 AM 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 | 83.10 | 87.00 | 85.05 | % | 1.06 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/23/2026 10:58:55 AM EST | |||
| 85.00 | 78.10 | 82.00 | 80.05 | % | 0.94 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/23/2026 10:58:55 AM EST | |||
| 90.00 | 73.10 | 77.00 | 75.05 | % | 0.83 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/23/2026 10:58:55 AM EST | |||
| 95.00 | 68.20 | 71.80 | 70.00 | % | 0.74 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/23/2026 10:58:55 AM EST | |||
| 100.00 | 63.20 | 67.00 | 65.10 | % | 0.65 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/23/2026 10:58:55 AM EST | |||
| 105.00 | 58.20 | 62.10 | 60.15 | % | 0.57 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/23/2026 10:58:55 AM EST | |||
| 110.00 | 53.10 | 57.10 | 55.10 | % | 0.50 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/23/2026 10:58:55 AM EST | |||
| 115.00 | 48.20 | 52.10 | 50.15 | % | 0.44 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/23/2026 10:58:55 AM EST | |||
| 120.00 | 43.30 | 47.10 | 45.20 | % | 0.38 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/23/2026 10:58:55 AM EST | |||
| 125.00 | 38.80 | 42.20 | 40.50 | 33.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/23/2026 10:58:55 AM EST |
| 130.00 | 33.70 | 36.70 | 35.20 | % | 0.27 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 7/23/2026 10:58:55 AM EST | |||
| 135.00 | 28.80 | 31.40 | 30.10 | % | 0.22 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 7/23/2026 10:58:55 AM EST | |||
| 140.00 | 24.00 | 26.70 | 25.35 | 20.00 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.53 | 0.99 | 0.00 | -0.02 | 7/1/2026 | 7/23/2026 10:58:55 AM EST |
| 145.00 | 19.30 | 22.00 | 20.65 | 23.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.47 | 0.96 | 0.01 | -0.03 | 7/13/2026 | 7/23/2026 10:58:55 AM EST |
| 150.00 | 14.90 | 17.00 | 15.95 | 23.08 | 0.00 | 0.00% | 0.11 | 0 | 133 | 0.23 | 0.90 | 0.01 | -0.04 | 7/9/2026 | 7/23/2026 10:58:55 AM EST |
| 155.00 | 10.60 | 12.50 | 11.55 | 15.55 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.26 | 0.81 | 0.02 | -0.06 | 7/17/2026 | 7/23/2026 10:58:55 AM EST |
| 160.00 | 8.00 | 8.70 | 8.35 | 10.90 | 0.00 | 0.00% | 0.05 | 0 | 285 | 0.27 | 0.67 | 0.03 | -0.08 | 7/22/2026 | 7/23/2026 10:58:55 AM EST |
| 165.00 | 4.60 | 5.50 | 5.05 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 391 | 0.26 | 0.52 | 0.03 | -0.09 | 7/22/2026 | 7/23/2026 10:58:55 AM EST |
| 170.00 | 2.55 | 3.10 | 2.83 | 2.87 | -1.91 | -39.96% | 0.02 | 2 | 152 | 0.26 | 0.37 | 0.03 | -0.08 | 7/23/2026 | 7/23/2026 10:58:55 AM EST |
| 175.00 | 0.15 | 1.55 | 0.85 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 727 | 0.21 | 0.24 | 0.02 | -0.07 | 7/22/2026 | 7/23/2026 10:58:55 AM EST |
| 180.00 | 0.10 | 0.80 | 0.45 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.24 | 0.15 | 0.02 | -0.05 | 7/21/2026 | 7/23/2026 10:58:55 AM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.47 | 0.08 | 0.01 | -0.03 | 7/21/2026 | 7/23/2026 10:58:55 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.37 | 0.04 | 0.01 | -0.02 | 7/22/2026 | 7/23/2026 10:58:55 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.41 | 0.02 | 0.00 | -0.01 | 7/22/2026 | 7/23/2026 10:58:55 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.46 | 0.01 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 10:58:55 AM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/23/2026 10:58:55 AM EST |
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/23/2026 10:58:55 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/23/2026 10:58:55 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 | 1.84 | 0.00 | 0.00 | 0.00 | 7/23/2026 10:58:55 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/23/2026 10:58:55 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/23/2026 10:58:55 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/23/2026 10:58:55 AM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/23/2026 10:58:55 AM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/23/2026 10:58:55 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/23/2026 10:58:55 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/23/2026 10:58:55 AM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/23/2026 10:58:55 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/23/2026 10:58:55 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.58 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/23/2026 10:58:55 AM EST |
| 135.00 | 0.10 | 2.10 | 1.10 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 10:58:55 AM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.57 | -0.01 | 0.00 | -0.02 | 7/17/2026 | 7/23/2026 10:58:55 AM EST |
| 145.00 | 0.00 | 2.35 | 1.18 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.52 | -0.04 | 0.01 | -0.03 | 7/16/2026 | 7/23/2026 10:58:55 AM EST |
| 150.00 | 0.55 | 1.50 | 1.03 | 0.88 | -0.07 | -7.37% | 0.01 | 10 | 410 | 0.31 | -0.10 | 0.01 | -0.04 | 7/23/2026 | 7/23/2026 10:58:55 AM EST |
| 155.00 | 0.45 | 2.35 | 1.40 | 1.60 | 0.00 | 0.00% | 0.01 | 10 | 20 | 0.26 | -0.19 | 0.02 | -0.06 | 7/23/2026 | 7/23/2026 10:58:55 AM EST |
| 160.00 | 1.55 | 4.20 | 2.88 | 2.64 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.27 | -0.33 | 0.03 | -0.08 | 7/22/2026 | 7/23/2026 10:58:55 AM EST |
| 165.00 | 4.30 | 6.20 | 5.25 | 4.31 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.29 | -0.48 | 0.03 | -0.09 | 7/20/2026 | 7/23/2026 10:58:55 AM EST |
| 170.00 | 6.50 | 9.40 | 7.95 | 7.76 | +1.37 | +21.44% | 0.05 | 7 | 46 | 0.27 | -0.63 | 0.03 | -0.08 | 7/23/2026 | 7/23/2026 10:58:55 AM EST |
| 175.00 | 10.20 | 11.60 | 10.90 | 8.40 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.26 | -0.76 | 0.02 | -0.07 | 7/9/2026 | 7/23/2026 10:58:55 AM EST |
| 180.00 | 14.30 | 16.80 | 15.55 | 24.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.35 | -0.85 | 0.02 | -0.05 | 6/18/2026 | 7/23/2026 10:58:55 AM EST |
| 185.00 | 18.10 | 22.20 | 20.15 | % | 0.11 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.03 | 7/23/2026 10:58:55 AM EST | |||
| 190.00 | 23.30 | 27.20 | 25.25 | % | 0.13 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.02 | 7/23/2026 10:58:55 AM EST | |||
| 195.00 | 28.10 | 32.20 | 30.15 | % | 0.15 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 7/23/2026 10:58:55 AM EST | |||
| 200.00 | 33.30 | 37.20 | 35.25 | % | 0.18 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 7/23/2026 10:58:55 AM EST | |||
| 210.00 | 43.30 | 47.20 | 45.25 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/23/2026 10:58:55 AM EST | |||
| 220.00 | 53.30 | 57.20 | 55.25 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/23/2026 10:58:55 AM EST | |||
| 230.00 | 63.30 | 67.40 | 65.35 | % | 0.28 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/23/2026 10:58:55 AM EST |