Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $162.44 as of 10/27/2025 6:43:41 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 | 50.90 | 54.70 | 52.80 | % | 0.48 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 115.00 | 46.00 | 49.50 | 47.75 | % | 0.42 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 120.00 | 41.90 | 44.70 | 43.30 | % | 0.36 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 125.00 | 37.00 | 39.90 | 38.45 | % | 0.31 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 130.00 | 32.30 | 35.00 | 33.65 | % | 0.26 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.03 | 10/27/2025 3:59:51 PM EST | |||
| 135.00 | 27.70 | 30.30 | 29.00 | % | 0.21 | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.05 | 10/27/2025 3:59:51 PM EST | |||
| 140.00 | 22.90 | 25.50 | 24.20 | % | 0.17 | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.06 | 10/27/2025 3:59:51 PM EST | |||
| 145.00 | 18.30 | 21.00 | 19.65 | % | 0.14 | 0 | 0 | 0.30 | 0.83 | 0.01 | -0.07 | 10/27/2025 3:59:51 PM EST | |||
| 150.00 | 13.80 | 16.80 | 15.30 | 17.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.29 | 0.77 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 155.00 | 10.70 | 12.10 | 11.40 | % | 0.07 | 0 | 0 | 0.28 | 0.69 | 0.02 | -0.08 | 10/27/2025 3:59:51 PM EST | |||
| 160.00 | 7.30 | 8.40 | 7.85 | % | 0.05 | 0 | 0 | 0.26 | 0.58 | 0.02 | -0.07 | 10/27/2025 3:59:51 PM EST | |||
| 165.00 | 4.70 | 5.40 | 5.05 | 5.50 | -0.20 | -3.51% | 0.03 | 4 | 6 | 0.25 | 0.46 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 170.00 | 2.70 | 3.70 | 3.20 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.25 | 0.34 | 0.02 | -0.06 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 175.00 | 1.45 | 2.30 | 1.88 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.24 | 0.23 | 0.02 | -0.05 | 10/23/2025 | 10/27/2025 3:59:51 PM EST |
| 180.00 | 0.75 | 1.75 | 1.25 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.25 | 0.15 | 0.02 | -0.04 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 185.00 | 0.40 | 2.55 | 1.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.30 | 0.10 | 0.01 | -0.03 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.01 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.01 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.70 | 1.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.04 | 0.00 | -0.03 | 10/21/2025 | 10/27/2025 3:59:51 PM EST |
| 135.00 | 0.50 | 2.30 | 1.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.08 | 0.01 | -0.05 | 10/23/2025 | 10/27/2025 3:59:51 PM EST |
| 140.00 | 0.75 | 2.00 | 1.38 | % | 0.01 | 0 | 0 | 0.35 | -0.12 | 0.01 | -0.06 | 10/27/2025 3:59:51 PM EST | |||
| 145.00 | 1.20 | 2.15 | 1.68 | 1.55 | % | 0.01 | 1 | 0 | 0.32 | -0.17 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 3:59:51 PM EST | |
| 150.00 | 1.85 | 2.65 | 2.25 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.29 | -0.23 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 155.00 | 2.95 | 3.70 | 3.33 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.27 | -0.31 | 0.02 | -0.08 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 160.00 | 4.50 | 5.30 | 4.90 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | -0.42 | 0.02 | -0.07 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 165.00 | 6.80 | 7.80 | 7.30 | 7.00 | 0.00 | 0.00% | 0.04 | 4 | 2 | 0.24 | -0.54 | 0.02 | -0.07 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 170.00 | 10.00 | 11.40 | 10.70 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | -0.66 | 0.02 | -0.06 | 10/22/2025 | 10/27/2025 3:59:51 PM EST |
| 175.00 | 12.70 | 15.10 | 13.90 | % | 0.08 | 0 | 0 | 0.28 | -0.77 | 0.02 | -0.05 | 10/27/2025 3:59:51 PM EST | |||
| 180.00 | 16.70 | 19.40 | 18.05 | 15.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.30 | -0.85 | 0.02 | -0.04 | 10/22/2025 | 10/27/2025 3:59:51 PM EST |
| 185.00 | 21.60 | 24.60 | 23.10 | % | 0.12 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.03 | 10/27/2025 3:59:51 PM EST | |||
| 190.00 | 26.50 | 30.00 | 28.25 | % | 0.15 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 195.00 | 31.20 | 35.30 | 33.25 | % | 0.17 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 200.00 | 36.20 | 40.30 | 38.25 | % | 0.19 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 210.00 | 46.20 | 50.20 | 48.20 | % | 0.23 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 220.00 | 56.20 | 60.10 | 58.15 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 230.00 | 66.20 | 70.10 | 68.15 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 240.00 | 76.30 | 80.50 | 78.40 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST |