Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $133.46 as of 4/17/2025 9:46:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 67.20 | 70.80 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 70.00 | 62.00 | 65.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 75.00 | 57.30 | 60.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:56 PM EST | |||
| 80.00 | 51.70 | 55.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 4/17/2025 3:59:56 PM EST | |||
| 85.00 | 47.40 | 51.10 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 4/17/2025 3:59:56 PM EST | |||
| 90.00 | 42.10 | 46.10 | 38.10 | 0.00 | 0.00% | 0 | 8 | 1.22 | 0.99 | 0.00 | -0.03 | 10/8/2024 | 4/17/2025 3:59:56 PM EST |
| 95.00 | 37.70 | 41.30 | % | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.04 | 4/17/2025 3:59:56 PM EST | |||
| 100.00 | 32.80 | 36.50 | % | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.06 | 4/17/2025 3:59:56 PM EST | |||
| 105.00 | 28.00 | 31.10 | % | 0 | 0 | 0.91 | 0.94 | 0.01 | -0.07 | 4/17/2025 3:59:56 PM EST | |||
| 110.00 | 24.00 | 26.20 | % | 0 | 0 | 0.81 | 0.91 | 0.01 | -0.08 | 4/17/2025 3:59:56 PM EST | |||
| 115.00 | 19.70 | 21.80 | 15.90 | 0.00 | 0.00% | 0 | 19 | 0.53 | 0.86 | 0.01 | -0.10 | 4/8/2025 | 4/17/2025 3:59:56 PM EST |
| 120.00 | 15.00 | 17.60 | 16.20 | +4.60 | +39.66% | 1 | 6 | 0.49 | 0.80 | 0.01 | -0.11 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 125.00 | 9.80 | 12.60 | 8.40 | 0.00 | 0.00% | 0 | 7 | 0.36 | 0.73 | 0.02 | -0.12 | 4/4/2025 | 4/17/2025 3:59:56 PM EST |
| 130.00 | 5.80 | 8.90 | 8.50 | +1.12 | +15.18% | 4 | 34 | 0.39 | 0.63 | 0.03 | -0.11 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 135.00 | 3.50 | 6.40 | 6.10 | +1.30 | +27.09% | 5 | 78 | 0.40 | 0.50 | 0.03 | -0.11 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 140.00 | 1.00 | 3.80 | 3.20 | -0.31 | -8.84% | 8 | 234 | 0.34 | 0.36 | 0.03 | -0.10 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.25 | 2.20 | +0.95 | +76.00% | 15 | 130 | 0.32 | 0.27 | 0.02 | -0.10 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 150.00 | 0.15 | 3.10 | 1.55 | 0.00 | 0.00% | 0 | 133 | 0.31 | 0.20 | 0.02 | -0.09 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.40 | 0.80 | 0.00 | 0.00% | 0 | 377 | 0.58 | 0.12 | 0.01 | -0.06 | 4/15/2025 | 4/17/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 94 | 0.46 | 0.11 | 0.01 | -0.06 | 4/11/2025 | 4/17/2025 3:59:56 PM EST |
| 165.00 | 0.05 | 2.35 | 0.20 | -0.84 | -80.77% | 20 | 1,725 | 0.52 | 0.08 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 170.00 | 0.20 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 273 | 0.50 | 0.07 | 0.01 | -0.05 | 3/31/2025 | 4/17/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 113 | 0.62 | 0.04 | 0.00 | -0.03 | 3/27/2025 | 4/17/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.65 | 0.05 | -0.05 | -50.00% | 4 | 112 | 0.65 | 0.03 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.35 | 0.09 | -0.15 | -62.50% | 9 | 88 | 0.62 | 0.02 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 4/17/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 11 | 0.81 | 0.01 | 0.00 | -0.01 | 2/11/2025 | 4/17/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 53 | 0.85 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.95 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 4/17/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 4/17/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 4/17/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.95 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.02 | 4/17/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.03 | 4/17/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | 1.63 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.02 | 0.00 | -0.04 | 9/30/2024 | 4/17/2025 3:59:56 PM EST |
| 100.00 | 0.05 | 1.80 | 2.30 | 0.00 | 0.00% | 0 | 8 | 0.68 | -0.04 | 0.00 | -0.06 | 10/1/2024 | 4/17/2025 3:59:56 PM EST |
| 105.00 | 0.45 | 2.85 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.06 | 0.01 | -0.07 | 3/31/2025 | 4/17/2025 3:59:56 PM EST |
| 110.00 | 0.45 | 3.10 | 0.66 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.09 | 0.01 | -0.08 | 3/31/2025 | 4/17/2025 3:59:56 PM EST |
| 115.00 | 0.20 | 4.50 | 2.85 | 0.00 | 0.00% | 0 | 25 | 0.47 | -0.14 | 0.01 | -0.10 | 4/8/2025 | 4/17/2025 3:59:56 PM EST |
| 120.00 | 1.45 | 2.80 | 2.37 | 0.00 | 0.00% | 0 | 64 | 0.50 | -0.20 | 0.01 | -0.11 | 4/14/2025 | 4/17/2025 3:59:56 PM EST |
| 125.00 | 0.50 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 75 | 0.43 | -0.27 | 0.02 | -0.12 | 4/14/2025 | 4/17/2025 3:59:56 PM EST |
| 130.00 | 1.60 | 4.80 | 4.60 | +0.50 | +12.20% | 3 | 52 | 0.38 | -0.37 | 0.03 | -0.11 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 135.00 | 4.30 | 7.10 | 5.00 | -1.60 | -24.25% | 2 | 27 | 0.38 | -0.50 | 0.03 | -0.11 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 140.00 | 7.80 | 10.30 | 8.90 | +0.40 | +4.71% | 872 | 73 | 0.39 | -0.64 | 0.03 | -0.10 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 145.00 | 11.80 | 14.10 | 12.50 | -2.40 | -16.11% | 470 | 195 | 0.36 | -0.73 | 0.02 | -0.10 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 150.00 | 15.50 | 17.70 | 16.75 | +1.38 | +8.98% | 1 | 165 | 0.40 | -0.80 | 0.02 | -0.09 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 155.00 | 19.70 | 22.80 | 19.72 | 0.00 | 0.00% | 0 | 149 | 0.52 | -0.88 | 0.01 | -0.06 | 4/14/2025 | 4/17/2025 3:59:56 PM EST |
| 160.00 | 24.70 | 27.80 | 25.70 | +10.20 | +65.81% | 1 | 75 | 0.59 | -0.89 | 0.01 | -0.06 | 4/17/2025 | 4/17/2025 3:59:56 PM EST |
| 165.00 | 29.60 | 33.20 | 22.23 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.92 | 0.01 | -0.05 | 3/5/2025 | 4/17/2025 3:59:56 PM EST |
| 170.00 | 34.60 | 37.50 | 38.88 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.93 | 0.01 | -0.05 | 4/3/2025 | 4/17/2025 3:59:56 PM EST |
| 175.00 | 39.90 | 42.90 | 44.60 | 0.00 | 0.00% | 0 | 12 | 0.79 | -0.96 | 0.00 | -0.03 | 4/3/2025 | 4/17/2025 3:59:56 PM EST |
| 180.00 | 44.60 | 48.00 | 27.82 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.02 | 2/26/2025 | 4/17/2025 3:59:56 PM EST |
| 185.00 | 49.60 | 52.10 | 32.68 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 2/26/2025 | 4/17/2025 3:59:56 PM EST |
| 190.00 | 54.50 | 58.10 | 37.66 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 2/26/2025 | 4/17/2025 3:59:56 PM EST |
| 195.00 | 60.00 | 63.10 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 4/17/2025 3:59:56 PM EST | |||
| 200.00 | 64.70 | 68.10 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 210.00 | 74.50 | 78.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 220.00 | 84.50 | 88.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST | |||
| 230.00 | 95.00 | 98.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:56 PM EST |