Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $164.68 as of 2/4/2025 10:15:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 64.10 | 67.10 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 105.00 | 59.00 | 61.80 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 110.00 | 54.00 | 56.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 115.00 | 49.10 | 51.90 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 120.00 | 43.60 | 47.40 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:10 PM EST | |||
| 125.00 | 39.20 | 41.70 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:10 PM EST | |||
| 130.00 | 34.30 | 36.80 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 2/4/2025 4:00:10 PM EST | |||
| 135.00 | 29.30 | 32.20 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.04 | 2/4/2025 4:00:10 PM EST | |||
| 140.00 | 24.80 | 26.90 | % | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.04 | 2/4/2025 4:00:10 PM EST | |||
| 145.00 | 20.10 | 22.30 | % | 0 | 0 | 0.40 | 0.90 | 0.01 | -0.05 | 2/4/2025 4:00:10 PM EST | |||
| 150.00 | 16.30 | 17.60 | 18.00 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.84 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 155.00 | 11.20 | 13.70 | 13.25 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.76 | 0.02 | -0.07 | 1/17/2025 | 2/4/2025 4:00:10 PM EST |
| 160.00 | 8.60 | 9.70 | % | 0 | 0 | 0.26 | 0.66 | 0.02 | -0.08 | 2/4/2025 4:00:10 PM EST | |||
| 165.00 | 5.50 | 6.70 | 6.00 | -1.30 | -17.81% | 2 | 3 | 0.25 | 0.54 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 170.00 | 3.80 | 4.40 | 3.75 | -0.65 | -14.78% | 5 | 47 | 0.26 | 0.40 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 175.00 | 2.05 | 2.50 | 3.60 | 0.00 | 0.00% | 0 | 41 | 0.24 | 0.28 | 0.02 | -0.06 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 180.00 | 1.05 | 1.45 | 1.40 | -0.45 | -24.33% | 62 | 85 | 0.24 | 0.18 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 185.00 | 0.20 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 92 | 0.22 | 0.10 | 0.01 | -0.03 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 190.00 | 0.15 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 63 | 0.25 | 0.06 | 0.01 | -0.02 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 195.00 | 0.00 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.03 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:10 PM EST |
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 2/4/2025 4:00:10 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.55 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 105.00 | 0.00 | 0.60 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 110.00 | 0.00 | 0.60 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 4:00:10 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:10 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.03 | 2/4/2025 4:00:10 PM EST | |||
| 135.00 | 0.10 | 0.75 | % | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.04 | 2/4/2025 4:00:10 PM EST | |||
| 140.00 | 0.30 | 1.65 | % | 0 | 0 | 0.39 | -0.06 | 0.01 | -0.04 | 2/4/2025 4:00:10 PM EST | |||
| 145.00 | 0.70 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.10 | 0.01 | -0.05 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 150.00 | 1.35 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.16 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 155.00 | 2.15 | 2.55 | 2.78 | +1.31 | +89.12% | 6 | 13 | 0.28 | -0.24 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 160.00 | 2.95 | 4.00 | 4.10 | +0.65 | +18.85% | 1 | 28 | 0.26 | -0.34 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 165.00 | 5.40 | 5.90 | 5.40 | -0.30 | -5.27% | 6 | 3 | 0.26 | -0.46 | 0.03 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 170.00 | 8.00 | 8.70 | 9.59 | 0.00 | 0.00% | 0 | 49 | 0.25 | -0.60 | 0.03 | -0.07 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 175.00 | 11.10 | 12.00 | 11.80 | -1.45 | -10.95% | 60 | 244 | 0.22 | -0.72 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 180.00 | 15.50 | 16.10 | 17.00 | +2.70 | +18.89% | 15 | 414 | 0.24 | -0.82 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 185.00 | 19.30 | 22.20 | 16.76 | 0.00 | 0.00% | 0 | 77 | 0.30 | -0.90 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 190.00 | 23.30 | 27.20 | % | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.02 | 2/4/2025 4:00:10 PM EST | |||
| 195.00 | 28.80 | 31.80 | % | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.01 | 2/4/2025 4:00:10 PM EST | |||
| 200.00 | 33.80 | 37.10 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:10 PM EST | |||
| 210.00 | 43.80 | 47.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 220.00 | 53.80 | 57.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST |