Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $164.19 as of 12/8/2025 9:24:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 97.30 | 101.40 | 99.35 | 83.40 | 0.00 | 0.00% | 1.53 | 0 | 7 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 12/8/2025 3:59:51 PM EST |
| 70.00 | 92.40 | 96.40 | 94.40 | 76.80 | 0.00 | 0.00% | 1.35 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 12/8/2025 3:59:51 PM EST |
| 75.00 | 87.40 | 91.50 | 89.45 | % | 1.19 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 80.00 | 82.40 | 86.50 | 84.45 | 88.90 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/8/2025 3:59:51 PM EST |
| 85.00 | 77.40 | 81.50 | 79.45 | % | 0.93 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 90.00 | 72.40 | 76.50 | 74.45 | % | 0.83 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 95.00 | 67.50 | 71.60 | 69.55 | % | 0.73 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 100.00 | 62.50 | 66.50 | 64.50 | 76.40 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/8/2025 3:59:51 PM EST |
| 105.00 | 57.50 | 61.60 | 59.55 | 54.14 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 12/8/2025 3:59:51 PM EST |
| 110.00 | 52.50 | 56.60 | 54.55 | 64.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/8/2025 3:59:51 PM EST |
| 115.00 | 47.50 | 51.60 | 49.55 | 61.81 | 0.00 | 0.00% | 0.43 | 0 | 58 | 0.93 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/8/2025 3:59:51 PM EST |
| 120.00 | 42.70 | 46.70 | 44.70 | 52.80 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/8/2025 3:59:51 PM EST |
| 125.00 | 38.20 | 41.20 | 39.70 | 49.80 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.69 | 0.98 | 0.00 | -0.02 | 9/25/2025 | 12/8/2025 3:59:51 PM EST |
| 130.00 | 33.30 | 36.30 | 34.80 | 17.85 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.64 | 0.98 | 0.00 | -0.01 | 4/30/2025 | 12/8/2025 3:59:51 PM EST |
| 135.00 | 28.90 | 31.50 | 30.20 | 35.85 | 0.00 | 0.00% | 0.22 | 0 | 21 | 0.58 | 0.96 | 0.00 | -0.02 | 10/1/2025 | 12/8/2025 3:59:51 PM EST |
| 140.00 | 24.10 | 26.70 | 25.40 | 22.30 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.51 | 0.91 | 0.01 | -0.05 | 5/20/2025 | 12/8/2025 3:59:51 PM EST |
| 145.00 | 19.30 | 22.00 | 20.65 | 13.10 | 0.00 | 0.00% | 0.14 | 0 | 197 | 0.45 | 0.89 | 0.01 | -0.05 | 11/20/2025 | 12/8/2025 3:59:51 PM EST |
| 150.00 | 14.50 | 17.30 | 15.90 | 8.26 | 0.00 | 0.00% | 0.11 | 0 | 80 | 0.40 | 0.84 | 0.02 | -0.05 | 11/24/2025 | 12/8/2025 3:59:51 PM EST |
| 155.00 | 10.40 | 12.90 | 11.65 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 102 | 0.27 | 0.76 | 0.02 | -0.06 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 160.00 | 6.20 | 9.20 | 7.70 | 7.20 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.25 | 0.65 | 0.03 | -0.06 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 165.00 | 3.30 | 5.30 | 4.30 | 4.56 | +0.06 | +1.34% | 0.03 | 7 | 152 | 0.22 | 0.48 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 170.00 | 2.25 | 2.75 | 2.50 | 2.79 | +0.39 | +16.25% | 0.01 | 1 | 133 | 0.23 | 0.32 | 0.03 | -0.05 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 175.00 | 0.95 | 1.70 | 1.33 | 1.40 | +0.35 | +33.34% | 0.01 | 4 | 301 | 0.23 | 0.22 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.05 | 0.53 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.26 | 0.15 | 0.02 | -0.04 | 12/1/2025 | 12/8/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.40 | 0.08 | 0.01 | -0.02 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.45 | 0.04 | 0.01 | -0.02 | 10/17/2025 | 12/8/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 122 | 0.49 | 0.02 | 0.00 | -0.01 | 10/6/2025 | 12/8/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 1.90 | 0.95 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.52 | 0.01 | 0.00 | -0.01 | 11/13/2025 | 12/8/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.50 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/8/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 4.65 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.71 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 12/8/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/8/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/8/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/8/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 12/8/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 12/8/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/8/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/8/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/8/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/8/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 12/8/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/8/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/8/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.48 | -0.02 | 0.00 | -0.02 | 11/14/2025 | 12/8/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.49 | -0.02 | 0.00 | -0.01 | 10/9/2025 | 12/8/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.45 | -0.04 | 0.00 | -0.02 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 140.00 | 0.10 | 1.00 | 0.55 | 0.67 | -0.43 | -39.10% | 0.00 | 1 | 45 | 0.32 | -0.09 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 145.00 | 0.55 | 1.60 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.33 | -0.11 | 0.01 | -0.05 | 12/2/2025 | 12/8/2025 3:59:51 PM EST |
| 150.00 | 0.80 | 2.30 | 1.55 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.30 | -0.16 | 0.02 | -0.05 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 155.00 | 1.50 | 2.25 | 1.88 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 1,024 | 0.25 | -0.24 | 0.02 | -0.06 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 160.00 | 1.95 | 4.00 | 2.98 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 235 | 0.23 | -0.35 | 0.03 | -0.06 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 165.00 | 4.00 | 6.30 | 5.15 | 5.50 | -0.03 | -0.55% | 0.03 | 1 | 1,016 | 0.22 | -0.52 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 170.00 | 6.80 | 9.70 | 8.25 | 16.10 | 0.00 | 0.00% | 0.05 | 0 | 269 | 0.21 | -0.68 | 0.03 | -0.05 | 11/18/2025 | 12/8/2025 3:59:51 PM EST |
| 175.00 | 9.70 | 13.00 | 11.35 | 17.50 | 0.00 | 0.00% | 0.06 | 0 | 143 | 0.28 | -0.78 | 0.02 | -0.05 | 11/17/2025 | 12/8/2025 3:59:51 PM EST |
| 180.00 | 14.70 | 17.40 | 16.05 | 18.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.31 | -0.85 | 0.02 | -0.04 | 11/7/2025 | 12/8/2025 3:59:51 PM EST |
| 185.00 | 19.30 | 22.20 | 20.75 | 21.26 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.02 | 10/23/2025 | 12/8/2025 3:59:51 PM EST |
| 190.00 | 24.00 | 27.20 | 25.60 | 29.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.02 | 10/10/2025 | 12/8/2025 3:59:51 PM EST |
| 195.00 | 28.70 | 32.70 | 30.70 | % | 0.16 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 200.00 | 33.70 | 37.80 | 35.75 | 31.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 1/30/2025 | 12/8/2025 3:59:51 PM EST |
| 210.00 | 43.70 | 47.80 | 45.75 | % | 0.22 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 220.00 | 53.70 | 57.80 | 55.75 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 230.00 | 63.70 | 67.80 | 65.75 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 240.00 | 73.70 | 77.80 | 75.75 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 250.00 | 83.70 | 87.80 | 85.75 | % | 0.34 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST |