Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $157.72 as of 11/19/2025 9:22:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 86.20 | 89.30 | 87.75 | 87.60 | 0.00 | 0.00% | 1.25 | 0 | 3 | 6.97 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 75.00 | 81.20 | 84.20 | 82.70 | 82.68 | 0.00 | 0.00% | 1.10 | 0 | 3 | 6.33 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 80.00 | 76.20 | 79.30 | 77.75 | % | 0.97 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 85.00 | 71.20 | 74.30 | 72.75 | % | 0.86 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 90.00 | 66.20 | 69.00 | 67.60 | 75.10 | 0.00 | 0.00% | 0.75 | 0 | 31 | 4.75 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:58 PM EST |
| 95.00 | 61.20 | 64.20 | 62.70 | % | 0.66 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 100.00 | 56.20 | 59.30 | 57.75 | % | 0.58 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 105.00 | 51.20 | 53.80 | 52.50 | % | 0.50 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 110.00 | 46.20 | 48.80 | 47.50 | % | 0.43 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 115.00 | 41.20 | 44.30 | 42.75 | 58.05 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/19/2025 3:59:58 PM EST |
| 120.00 | 36.20 | 39.20 | 37.70 | % | 0.31 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 125.00 | 31.30 | 33.70 | 32.50 | 19.95 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 11/19/2025 3:59:58 PM EST |
| 130.00 | 26.30 | 28.90 | 27.60 | 27.88 | -4.18 | -13.04% | 0.21 | 5 | 10 | 1.91 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 135.00 | 21.20 | 24.00 | 22.60 | 33.43 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.67 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/19/2025 3:59:58 PM EST |
| 140.00 | 16.30 | 19.40 | 17.85 | 27.20 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.55 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:58 PM EST |
| 145.00 | 12.00 | 14.30 | 13.15 | 14.49 | 0.00 | 0.00% | 0.09 | 0 | 16 | 1.26 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:58 PM EST |
| 150.00 | 7.20 | 9.40 | 8.30 | 6.05 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.93 | 0.97 | 0.01 | -0.05 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 155.00 | 2.05 | 4.90 | 3.48 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.66 | 0.77 | 0.07 | -0.45 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 160.00 | 0.55 | 1.30 | 0.93 | 1.10 | +0.53 | +92.99% | 0.01 | 20 | 217 | 0.36 | 0.31 | 0.10 | -0.37 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 165.00 | 0.05 | 0.50 | 0.28 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 421 | 0.43 | 0.04 | 0.02 | -0.06 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 33 | 656 | 0.49 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 1.10 | 0.55 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 360 | 0.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 587 | 0.80 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.84 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 2.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.23 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 1.85 | 0.93 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 11/19/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.20 | 0.10 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/19/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.12 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/19/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.61 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/19/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.90 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/19/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 272 | 1.61 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.42 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.25 | 1.13 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.55 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.25 | 0.63 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.90 | -0.03 | 0.01 | -0.05 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 155.00 | 0.15 | 1.40 | 0.78 | 0.49 | -1.26 | -72.00% | 0.01 | 123 | 1,552 | 0.41 | -0.23 | 0.07 | -0.45 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 160.00 | 2.05 | 3.30 | 2.68 | 2.63 | -1.84 | -41.17% | 0.02 | 658 | 3,356 | 0.45 | -0.69 | 0.10 | -0.37 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 165.00 | 6.30 | 7.60 | 6.95 | 6.98 | -2.19 | -23.89% | 0.04 | 533 | 1,213 | 0.58 | -0.96 | 0.02 | -0.06 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 170.00 | 11.30 | 13.80 | 12.55 | 11.85 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.27 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 175.00 | 15.30 | 19.10 | 17.20 | 14.49 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:58 PM EST |
| 180.00 | 20.00 | 23.80 | 21.90 | 15.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 3:59:58 PM EST |
| 185.00 | 25.20 | 29.10 | 27.15 | 22.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/19/2025 3:59:58 PM EST |
| 190.00 | 30.10 | 34.10 | 32.10 | 31.74 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:58 PM EST |
| 195.00 | 35.20 | 39.10 | 37.15 | 36.76 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:58 PM EST |
| 200.00 | 40.20 | 44.10 | 42.15 | 40.16 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:58 PM EST |