Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $163.91 as of 12/12/2025 10:21:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 51.80 | 54.90 | 53.35 | % | 0.48 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 115.00 | 46.80 | 50.10 | 48.45 | % | 0.42 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 120.00 | 41.80 | 45.00 | 43.40 | % | 0.36 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 125.00 | 36.70 | 40.00 | 38.35 | % | 0.31 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 130.00 | 31.70 | 35.20 | 33.45 | % | 0.26 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 135.00 | 26.90 | 30.40 | 28.65 | % | 0.21 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 140.00 | 22.50 | 25.70 | 24.10 | % | 0.17 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 145.00 | 17.00 | 20.90 | 18.95 | % | 0.13 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 12/12/2025 10:58:54 AM EST | |||
| 150.00 | 12.10 | 15.60 | 13.85 | 9.23 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.80 | 0.99 | 0.00 | -0.03 | 11/28/2025 | 12/12/2025 10:58:54 AM EST |
| 155.00 | 7.80 | 10.50 | 9.15 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.65 | 0.92 | 0.02 | -0.12 | 11/25/2025 | 12/12/2025 10:58:54 AM EST |
| 160.00 | 3.90 | 5.20 | 4.55 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 125 | 0.33 | 0.73 | 0.05 | -0.19 | 12/8/2025 | 12/12/2025 10:58:54 AM EST |
| 165.00 | 1.45 | 1.85 | 1.65 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.19 | 0.43 | 0.07 | -0.19 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 170.00 | 0.20 | 0.70 | 0.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.25 | 0.14 | 0.04 | -0.10 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 175.00 | 0.15 | 0.45 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.34 | 0.03 | 0.01 | -0.03 | 12/9/2025 | 12/12/2025 10:58:54 AM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 10:58:54 AM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.64 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/12/2025 10:58:54 AM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 200.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 210.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 220.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 230.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 240.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 125.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 130.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 10:58:54 AM EST |
| 135.00 | 0.00 | 1.60 | 0.80 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 10:58:54 AM EST |
| 140.00 | 0.00 | 2.05 | 1.03 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:54 AM EST |
| 145.00 | 0.05 | 1.75 | 0.90 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 566 | 0.66 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 150.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 436 | 0.84 | -0.01 | 0.00 | -0.03 | 12/10/2025 | 12/12/2025 10:58:54 AM EST |
| 155.00 | 0.25 | 2.00 | 1.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.60 | -0.08 | 0.02 | -0.12 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 160.00 | 0.50 | 1.55 | 1.03 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.24 | -0.27 | 0.05 | -0.19 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 165.00 | 2.90 | 3.80 | 3.35 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.38 | -0.57 | 0.07 | -0.19 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 170.00 | 6.20 | 8.40 | 7.30 | 13.76 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.44 | -0.86 | 0.04 | -0.10 | 11/19/2025 | 12/12/2025 10:58:54 AM EST |
| 175.00 | 11.10 | 13.50 | 12.30 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.03 | 12/11/2025 | 12/12/2025 10:58:54 AM EST |
| 180.00 | 15.20 | 18.50 | 16.85 | 15.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 10:58:54 AM EST |
| 185.00 | 20.50 | 23.30 | 21.90 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 190.00 | 25.20 | 28.40 | 26.80 | % | 0.14 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 195.00 | 30.20 | 33.30 | 31.75 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 200.00 | 35.20 | 38.20 | 36.70 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 210.00 | 45.20 | 48.30 | 46.75 | % | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 220.00 | 55.20 | 58.20 | 56.70 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 230.00 | 65.20 | 68.30 | 66.75 | % | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST | |||
| 240.00 | 75.20 | 78.20 | 76.70 | % | 0.32 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:54 AM EST |