Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $169.44 as of 8/29/2025 9:06:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 52.70 | 56.70 | 54.70 | % | 0.48 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 120.00 | 48.10 | 51.50 | 49.80 | % | 0.41 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 125.00 | 43.20 | 45.50 | 44.35 | % | 0.35 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 130.00 | 38.00 | 41.50 | 39.75 | % | 0.31 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 135.00 | 32.90 | 36.00 | 34.45 | % | 0.26 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 140.00 | 28.70 | 31.20 | 29.95 | % | 0.21 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 145.00 | 23.30 | 26.90 | 25.10 | % | 0.17 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 150.00 | 18.50 | 21.30 | 19.90 | % | 0.13 | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 155.00 | 15.50 | 16.20 | 15.85 | % | 0.10 | 0 | 0 | 0.24 | 0.86 | 0.01 | -0.04 | 8/29/2025 4:00:00 PM EST | |||
| 160.00 | 11.40 | 11.90 | 11.65 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.23 | 0.77 | 0.02 | -0.05 | 8/20/2025 | 8/29/2025 4:00:00 PM EST |
| 165.00 | 7.50 | 8.20 | 7.85 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.21 | 0.65 | 0.03 | -0.05 | 8/20/2025 | 8/29/2025 4:00:00 PM EST |
| 170.00 | 4.60 | 5.30 | 4.95 | 4.76 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.21 | 0.50 | 0.03 | -0.05 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 175.00 | 1.95 | 3.80 | 2.88 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.20 | 0.33 | 0.03 | -0.04 | 8/26/2025 | 8/29/2025 4:00:00 PM EST |
| 180.00 | 1.00 | 1.40 | 1.20 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.18 | 0.19 | 0.02 | -0.03 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 185.00 | 0.40 | 0.65 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.18 | 0.09 | 0.02 | -0.02 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.33 | 0.05 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 150.00 | 0.45 | 0.95 | 0.70 | % | 0.00 | 0 | 0 | 0.25 | -0.08 | 0.01 | -0.03 | 8/29/2025 4:00:00 PM EST | |||
| 155.00 | 0.95 | 1.35 | 1.15 | % | 0.01 | 0 | 0 | 0.24 | -0.14 | 0.01 | -0.04 | 8/29/2025 4:00:00 PM EST | |||
| 160.00 | 1.60 | 2.05 | 1.83 | 2.50 | % | 0.01 | 2 | 0 | 0.22 | -0.23 | 0.02 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 165.00 | 2.75 | 3.30 | 3.03 | 3.95 | -2.55 | -39.24% | 0.02 | 2 | 3 | 0.21 | -0.35 | 0.03 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 170.00 | 4.70 | 5.30 | 5.00 | % | 0.03 | 0 | 0 | 0.19 | -0.50 | 0.03 | -0.05 | 8/29/2025 4:00:00 PM EST | |||
| 175.00 | 7.30 | 8.50 | 7.90 | 12.60 | 0.00 | 0.00% | 0.05 | 0 | 63 | 0.19 | -0.67 | 0.03 | -0.04 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 180.00 | 9.60 | 13.60 | 11.60 | 16.70 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.28 | -0.81 | 0.02 | -0.03 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 185.00 | 14.00 | 17.30 | 15.65 | % | 0.08 | 0 | 0 | 0.27 | -0.91 | 0.02 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 190.00 | 18.70 | 22.60 | 20.65 | % | 0.11 | 0 | 0 | 0.36 | -0.95 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 195.00 | 23.70 | 26.90 | 25.30 | % | 0.13 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 200.00 | 29.60 | 32.50 | 31.05 | % | 0.16 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 210.00 | 38.70 | 42.60 | 40.65 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 220.00 | 48.70 | 52.60 | 50.65 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 230.00 | 58.90 | 62.50 | 60.70 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 240.00 | 68.80 | 72.60 | 70.70 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 250.00 | 78.70 | 82.50 | 80.60 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |