Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $171.01 as of 1/22/2025 9:17:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 108.20 | 110.70 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 65.00 | 103.20 | 105.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 98.20 | 100.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 92.90 | 96.10 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 87.90 | 91.20 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 83.00 | 85.70 | 28.20 | 0.00 | 0.00% | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 78.10 | 81.70 | 40.34 | 0.00 | 0.00% | 0 | 6 | 1.49 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 73.20 | 76.50 | 29.90 | 0.00 | 0.00% | 0 | 14 | 1.19 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 68.00 | 71.20 | 55.50 | 0.00 | 0.00% | 0 | 27 | 1.00 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 63.40 | 66.30 | 47.61 | 0.00 | 0.00% | 0 | 32 | 1.15 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 58.40 | 60.90 | 45.20 | 0.00 | 0.00% | 0 | 46 | 1.09 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 53.20 | 55.90 | 42.51 | 0.00 | 0.00% | 0 | 101 | 0.75 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 48.50 | 51.30 | 35.67 | 0.00 | 0.00% | 0 | 52 | 0.73 | 1.00 | 0.00 | -0.01 | 12/23/2024 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 43.60 | 46.40 | 31.40 | 0.00 | 0.00% | 0 | 103 | 0.71 | 1.00 | 0.00 | -0.02 | 12/31/2024 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 38.60 | 41.40 | 39.91 | 0.00 | 0.00% | 0 | 177 | 0.62 | 0.99 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 34.00 | 36.20 | 29.40 | 0.00 | 0.00% | 0 | 588 | 0.55 | 0.97 | 0.00 | -0.03 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 29.00 | 31.60 | 24.57 | 0.00 | 0.00% | 0 | 769 | 0.49 | 0.96 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 24.00 | 26.70 | 24.30 | 0.00 | 0.00% | 0 | 648 | 0.48 | 0.92 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 19.50 | 21.60 | 20.00 | 0.00 | 0.00% | 0 | 988 | 0.41 | 0.89 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 15.60 | 17.00 | 16.92 | 0.00 | 0.00% | 0 | 550 | 0.26 | 0.84 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 11.70 | 12.20 | 12.11 | -0.15 | -1.23% | 16 | 806 | 0.26 | 0.76 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 165.00 | 8.00 | 8.50 | 8.20 | 0.00 | 0.00% | 0 | 370 | 0.25 | 0.66 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 170.00 | 5.30 | 5.60 | 5.70 | +0.10 | +1.79% | 1 | 576 | 0.28 | 0.52 | 0.03 | -0.09 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 2.90 | 3.40 | 3.30 | 0.00 | 0.00% | 1 | 825 | 0.28 | 0.37 | 0.03 | -0.09 | 1/22/2025 | 1/21/2025 3:59:54 PM EST |
| 180.00 | 1.65 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 101 | 0.27 | 0.24 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 185.00 | 0.85 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 27 | 0.27 | 0.15 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 190.00 | 0.35 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 35 | 0.27 | 0.08 | 0.01 | -0.04 | 11/21/2024 | 1/21/2025 3:59:54 PM EST |
| 195.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.25 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 65 | 0.56 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 1/21/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 17 | 1.17 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 98 | 1.11 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 84 | 1.02 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 98 | 0.87 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 116 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.75 | 1.27 | 0.00 | 0.00% | 0 | 84 | 0.76 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 138 | 0.76 | 0.00 | 0.00 | -0.01 | 12/9/2024 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 116 | 0.63 | 0.00 | 0.00 | -0.02 | 11/14/2024 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 80 | 0.57 | -0.01 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 0.05 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 121 | 0.43 | -0.03 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 0.25 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 68 | 0.42 | -0.04 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 0.30 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 80 | 0.35 | -0.08 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 0.55 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 86 | 0.33 | -0.11 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 1.00 | 1.25 | 1.21 | 0.00 | 0.00% | 0 | 157 | 0.31 | -0.16 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 1.85 | 2.10 | 1.90 | 0.00 | 0.00% | 0 | 671 | 0.29 | -0.24 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 165.00 | 3.20 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 1,069 | 0.29 | -0.34 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 170.00 | 5.30 | 5.70 | 5.45 | 0.00 | 0.00% | 0 | 637 | 0.28 | -0.48 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 8.10 | 8.70 | 8.55 | 0.00 | 0.00% | 0 | 650 | 0.31 | -0.63 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 180.00 | 11.40 | 12.90 | 20.20 | 0.00 | 0.00% | 0 | 375 | 0.27 | -0.76 | 0.02 | -0.07 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 185.00 | 14.90 | 17.30 | 21.19 | 0.00 | 0.00% | 0 | 176 | 0.27 | -0.85 | 0.02 | -0.05 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 190.00 | 19.60 | 21.90 | % | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 195.00 | 24.20 | 26.50 | % | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 200.00 | 29.40 | 32.10 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 210.00 | 39.70 | 42.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 220.00 | 49.30 | 52.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 230.00 | 58.90 | 61.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |