Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $141.89 as of 4/2/2025 9:22:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 35.40 | 39.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 110.00 | 30.40 | 33.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 115.00 | 25.50 | 29.20 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 4/2/2025 3:59:50 PM EST | |||
| 120.00 | 20.60 | 23.50 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 4/2/2025 3:59:50 PM EST | |||
| 125.00 | 15.70 | 18.20 | % | 0 | 0 | 0.52 | 0.95 | 0.01 | -0.06 | 4/2/2025 3:59:50 PM EST | |||
| 130.00 | 11.30 | 14.10 | % | 0 | 0 | 0.45 | 0.89 | 0.02 | -0.09 | 4/2/2025 3:59:50 PM EST | |||
| 135.00 | 6.70 | 9.00 | 6.00 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.78 | 0.03 | -0.12 | 4/1/2025 | 4/2/2025 3:59:50 PM EST |
| 140.00 | 4.70 | 5.30 | 3.60 | +1.02 | +39.54% | 1 | 18 | 0.33 | 0.61 | 0.04 | -0.13 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 145.00 | 1.20 | 2.50 | 1.73 | +0.63 | +57.28% | 3 | 18 | 0.30 | 0.39 | 0.04 | -0.12 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 150.00 | 0.80 | 2.00 | 0.75 | +0.40 | +114.29% | 15 | 234 | 0.30 | 0.20 | 0.03 | -0.08 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 155.00 | 0.20 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 211 | 0.31 | 0.08 | 0.02 | -0.04 | 3/27/2025 | 4/2/2025 3:59:50 PM EST |
| 160.00 | 0.05 | 0.45 | 0.28 | +0.23 | +460.00% | 5 | 27 | 0.34 | 0.03 | 0.01 | -0.02 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 124 | 0.56 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 4/2/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 58 | 0.55 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/2/2025 3:59:50 PM EST |
| 175.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/2/2025 3:59:50 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/2/2025 3:59:50 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/2/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 6 | 0.75 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 4/2/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.75 | 0.13 | -0.69 | -84.15% | 1 | 7 | 0.63 | -0.01 | 0.00 | -0.03 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 125.00 | 0.20 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 29 | 0.41 | -0.05 | 0.01 | -0.06 | 4/1/2025 | 4/2/2025 3:59:50 PM EST |
| 130.00 | 0.45 | 0.70 | 0.60 | -1.01 | -62.74% | 1 | 139 | 0.37 | -0.11 | 0.02 | -0.09 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 135.00 | 1.10 | 1.40 | 1.70 | -0.50 | -22.73% | 1 | 134 | 0.34 | -0.22 | 0.03 | -0.12 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 140.00 | 2.40 | 2.70 | 4.60 | 0.00 | 0.00% | 0 | 20 | 0.31 | -0.39 | 0.04 | -0.13 | 4/1/2025 | 4/2/2025 3:59:50 PM EST |
| 145.00 | 4.70 | 6.70 | 5.90 | -2.10 | -26.25% | 3 | 67 | 0.29 | -0.61 | 0.04 | -0.12 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 150.00 | 8.20 | 10.60 | 11.10 | +0.43 | +4.03% | 1 | 54 | 0.27 | -0.80 | 0.03 | -0.08 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 155.00 | 12.10 | 13.80 | 13.70 | -1.16 | -7.81% | 1 | 43 | 0.38 | -0.92 | 0.02 | -0.04 | 4/2/2025 | 4/2/2025 3:59:50 PM EST |
| 160.00 | 17.00 | 19.20 | 17.95 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.97 | 0.01 | -0.02 | 3/20/2025 | 4/2/2025 3:59:50 PM EST |
| 165.00 | 22.00 | 24.90 | 19.30 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 3/4/2025 | 4/2/2025 3:59:50 PM EST |
| 170.00 | 26.40 | 29.90 | 31.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/2/2025 3:59:50 PM EST |
| 175.00 | 31.50 | 34.90 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 180.00 | 36.30 | 39.90 | 17.66 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 4/2/2025 3:59:50 PM EST |
| 185.00 | 41.40 | 44.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 190.00 | 46.50 | 49.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 195.00 | 51.60 | 54.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 200.00 | 56.50 | 59.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 210.00 | 66.40 | 69.90 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 220.00 | 76.00 | 79.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST | |||
| 230.00 | 86.40 | 89.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/2/2025 3:59:50 PM EST |