Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $158.03 as of 2/20/2026 3:48:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 46.50 | 50.60 | 48.55 | % | 0.44 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 2/20/2026 3:59:35 PM EST | |||
| 115.00 | 41.60 | 44.60 | 43.10 | % | 0.37 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 2/20/2026 3:59:35 PM EST | |||
| 120.00 | 36.60 | 39.60 | 38.10 | % | 0.32 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.03 | 2/20/2026 3:59:35 PM EST | |||
| 125.00 | 31.80 | 34.60 | 33.20 | % | 0.27 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.04 | 2/20/2026 3:59:35 PM EST | |||
| 130.00 | 27.00 | 29.90 | 28.45 | % | 0.22 | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.06 | 2/20/2026 3:59:35 PM EST | |||
| 135.00 | 22.70 | 25.20 | 23.95 | % | 0.18 | 0 | 0 | 0.59 | 0.91 | 0.01 | -0.08 | 2/20/2026 3:59:35 PM EST | |||
| 140.00 | 17.70 | 20.20 | 18.95 | % | 0.14 | 0 | 0 | 0.49 | 0.86 | 0.01 | -0.10 | 2/20/2026 3:59:35 PM EST | |||
| 145.00 | 13.50 | 15.80 | 14.65 | 17.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.31 | 0.80 | 0.02 | -0.11 | 2/11/2026 | 2/20/2026 3:59:35 PM EST |
| 150.00 | 10.80 | 12.00 | 11.40 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.36 | 0.72 | 0.02 | -0.12 | 2/12/2026 | 2/20/2026 3:59:35 PM EST |
| 155.00 | 7.20 | 7.90 | 7.55 | 6.45 | -0.72 | -10.05% | 0.05 | 6 | 34 | 0.32 | 0.61 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 160.00 | 4.30 | 5.40 | 4.85 | 4.32 | -0.78 | -15.30% | 0.03 | 2 | 40 | 0.31 | 0.47 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 165.00 | 2.45 | 3.10 | 2.78 | 2.28 | -0.67 | -22.72% | 0.02 | 1 | 107 | 0.30 | 0.32 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 170.00 | 1.25 | 1.75 | 1.50 | 1.13 | -0.58 | -33.92% | 0.01 | 1 | 188 | 0.29 | 0.20 | 0.02 | -0.06 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 175.00 | 0.55 | 1.25 | 0.90 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.29 | 0.14 | 0.02 | -0.06 | 2/18/2026 | 2/20/2026 3:59:35 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 0.55 | -0.55 | -50.00% | 0.00 | 1 | 240 | 0.38 | 0.07 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.40 | 0.04 | 0.01 | -0.02 | 2/18/2026 | 2/20/2026 3:59:35 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.43 | 0.02 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 3:59:35 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 2/10/2026 | 2/20/2026 3:59:35 PM EST |
| 200.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:35 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 240.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 2/20/2026 3:59:35 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 2/20/2026 3:59:35 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | -0.02 | 0.00 | -0.03 | 2/13/2026 | 2/20/2026 3:59:35 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.63 | -0.03 | 0.00 | -0.04 | 2/17/2026 | 2/20/2026 3:59:35 PM EST |
| 130.00 | 0.45 | 1.70 | 1.08 | 0.61 | -0.29 | -32.23% | 0.01 | 1 | 19 | 0.55 | -0.06 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 135.00 | 0.65 | 1.60 | 1.13 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.49 | -0.09 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 3:59:35 PM EST |
| 140.00 | 0.95 | 1.65 | 1.30 | 1.48 | -0.08 | -5.13% | 0.01 | 1 | 40 | 0.43 | -0.14 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 145.00 | 1.45 | 2.35 | 1.90 | 2.22 | -0.02 | -0.90% | 0.01 | 1 | 362 | 0.39 | -0.20 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 150.00 | 2.45 | 2.90 | 2.68 | 2.88 | -0.38 | -11.66% | 0.02 | 3 | 349 | 0.35 | -0.28 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 155.00 | 3.70 | 4.60 | 4.15 | 4.50 | -0.20 | -4.26% | 0.03 | 314 | 491 | 0.33 | -0.39 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 160.00 | 5.80 | 7.10 | 6.45 | 6.98 | -0.15 | -2.11% | 0.04 | 4 | 86 | 0.32 | -0.53 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 165.00 | 8.80 | 10.20 | 9.50 | 10.75 | +5.15 | +91.97% | 0.06 | 5 | 2 | 0.32 | -0.68 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 3:59:35 PM EST |
| 170.00 | 12.60 | 14.40 | 13.50 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.39 | -0.80 | 0.02 | -0.06 | 1/30/2026 | 2/20/2026 3:59:35 PM EST |
| 175.00 | 16.60 | 19.30 | 17.95 | % | 0.10 | 0 | 0 | 0.45 | -0.86 | 0.02 | -0.06 | 2/20/2026 3:59:35 PM EST | |||
| 180.00 | 21.30 | 24.00 | 22.65 | % | 0.13 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.03 | 2/20/2026 3:59:35 PM EST | |||
| 185.00 | 26.10 | 28.80 | 27.45 | % | 0.15 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.02 | 2/20/2026 3:59:35 PM EST | |||
| 190.00 | 30.00 | 34.00 | 32.00 | % | 0.17 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 2/20/2026 3:59:35 PM EST | |||
| 195.00 | 34.80 | 39.00 | 36.90 | % | 0.19 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:35 PM EST | |||
| 200.00 | 39.80 | 44.00 | 41.90 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 210.00 | 49.80 | 54.00 | 51.90 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 220.00 | 59.80 | 63.90 | 61.85 | % | 0.28 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 230.00 | 69.80 | 74.00 | 71.90 | % | 0.31 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST | |||
| 240.00 | 80.10 | 84.00 | 82.05 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:35 PM EST |