Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $142.13 as of 5/5/2025 9:04:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 70.80 | 74.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 65.90 | 69.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 61.00 | 64.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 56.00 | 59.60 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 51.00 | 54.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 46.20 | 49.80 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 41.10 | 44.80 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 105.00 | 36.30 | 39.90 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 110.00 | 31.50 | 35.00 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 115.00 | 27.50 | 30.00 | % | 0 | 0 | 0.59 | 0.94 | 0.01 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 22.30 | 24.80 | % | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 17.30 | 20.00 | % | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.06 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 14.00 | 16.00 | % | 0 | 0 | 0.33 | 0.81 | 0.02 | -0.07 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 10.30 | 11.10 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.73 | 0.02 | -0.07 | 4/30/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 7.00 | 7.60 | 7.42 | +2.22 | +42.70% | 29 | 47 | 0.28 | 0.61 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 3.40 | 5.20 | 4.58 | +0.48 | +11.71% | 9 | 78 | 0.25 | 0.46 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 1.95 | 3.30 | 2.50 | +0.16 | +6.84% | 3 | 94 | 0.26 | 0.31 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 155.00 | 0.80 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 55 | 0.24 | 0.19 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 160.00 | 0.40 | 2.15 | 0.52 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.10 | 0.01 | -0.03 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 165.00 | 0.05 | 0.65 | % | 0 | 0 | 0.24 | 0.05 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.30 | 0.15 | % | 1 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.45 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 5/5/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.02 | 0.00 | -0.02 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 2.40 | 0.55 | 0.00 | 0.00% | 0 | 26 | 0.71 | -0.02 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.15 | 1.30 | % | 0 | 0 | 0.42 | -0.06 | 0.01 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 0.55 | 1.45 | % | 0 | 0 | 0.40 | -0.09 | 0.01 | -0.05 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 0.75 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 20 | 0.34 | -0.13 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 130.00 | 1.45 | 2.10 | 1.70 | -1.80 | -51.43% | 9 | 13 | 0.32 | -0.19 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 135.00 | 2.40 | 3.40 | 2.50 | -0.80 | -24.25% | 2 | 2 | 0.31 | -0.27 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 140.00 | 2.55 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 64 | 0.25 | -0.39 | 0.03 | -0.07 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 6.00 | 8.10 | 6.52 | -2.08 | -24.19% | 8 | 156 | 0.30 | -0.54 | 0.03 | -0.07 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 150.00 | 9.40 | 10.10 | 9.40 | % | 1,135 | 0 | 0.26 | -0.69 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 155.00 | 13.10 | 14.10 | 13.18 | % | 74 | 0 | 0.24 | -0.81 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 160.00 | 17.00 | 19.90 | % | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.03 | 5/5/2025 3:59:53 PM EST | |||
| 165.00 | 21.00 | 24.80 | % | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 170.00 | 26.40 | 29.80 | % | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 175.00 | 30.90 | 34.30 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 180.00 | 36.00 | 39.00 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 185.00 | 41.40 | 44.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 190.00 | 46.40 | 49.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |