Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $158.40 as of 7/11/2025 8:52:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 56.50 | 60.20 | 58.35 | % | 0.58 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 105.00 | 51.60 | 55.40 | 53.50 | % | 0.51 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 110.00 | 46.60 | 50.60 | 48.60 | % | 0.44 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 115.00 | 41.60 | 45.60 | 43.60 | % | 0.38 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 120.00 | 36.60 | 40.50 | 38.55 | % | 0.32 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 125.00 | 31.70 | 35.60 | 33.65 | % | 0.27 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 130.00 | 26.60 | 30.50 | 28.55 | % | 0.22 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 135.00 | 21.60 | 25.60 | 23.60 | 14.68 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:58 PM EST |
| 140.00 | 16.70 | 20.60 | 18.65 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:58 PM EST |
| 145.00 | 11.70 | 15.70 | 13.70 | 7.38 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.84 | 0.99 | 0.00 | -0.01 | 6/25/2025 | 7/11/2025 3:59:58 PM EST |
| 150.00 | 7.20 | 9.80 | 8.50 | 9.00 | -1.50 | -14.29% | 0.06 | 6 | 161 | 0.62 | 0.95 | 0.02 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 155.00 | 3.70 | 5.00 | 4.35 | 4.80 | -1.60 | -25.00% | 0.03 | 10 | 196 | 0.44 | 0.76 | 0.06 | -0.11 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 160.00 | 1.00 | 1.30 | 1.15 | 1.55 | +0.20 | +14.82% | 0.01 | 1 | 89 | 0.21 | 0.37 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 165.00 | 0.05 | 1.35 | 0.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.29 | 0.08 | 0.03 | -0.05 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.50 | 0.01 | 0.00 | -0.01 | 6/26/2025 | 7/11/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.25 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.82 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.65 | -0.01 | 0.00 | -0.01 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.56 | -0.05 | 0.02 | -0.04 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.70 | 0.85 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.38 | -0.24 | 0.06 | -0.11 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 160.00 | 2.25 | 4.60 | 3.43 | 2.25 | +0.15 | +7.15% | 0.02 | 1 | 1 | 0.43 | -0.63 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 165.00 | 4.60 | 8.60 | 6.60 | % | 0.04 | 0 | 0 | 0.54 | -0.92 | 0.03 | -0.05 | 7/11/2025 3:59:58 PM EST | |||
| 170.00 | 9.50 | 13.50 | 11.50 | % | 0.07 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 175.00 | 14.50 | 18.50 | 16.50 | % | 0.09 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 180.00 | 19.90 | 23.40 | 21.65 | % | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 185.00 | 24.50 | 28.70 | 26.60 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 190.00 | 29.80 | 33.50 | 31.65 | % | 0.17 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 195.00 | 34.50 | 38.50 | 36.50 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 200.00 | 39.50 | 43.50 | 41.50 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 210.00 | 49.50 | 53.50 | 51.50 | % | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 220.00 | 59.50 | 63.50 | 61.50 | % | 0.28 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |