Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $157.58 as of 7/8/2025 9:13:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 85.90 | 89.70 | 87.80 | % | 1.25 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 75.00 | 81.10 | 85.10 | 83.10 | % | 1.11 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 80.00 | 76.00 | 80.10 | 78.05 | % | 0.98 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 85.00 | 71.10 | 75.10 | 73.10 | % | 0.86 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 90.00 | 66.30 | 70.20 | 68.25 | 63.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/8/2025 3:59:51 PM EST |
| 95.00 | 61.20 | 65.20 | 63.20 | % | 0.67 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 100.00 | 56.30 | 60.20 | 58.25 | 50.93 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/8/2025 3:59:51 PM EST |
| 105.00 | 51.60 | 55.30 | 53.45 | 49.39 | 0.00 | 0.00% | 0.51 | 0 | 46 | 1.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 7/8/2025 3:59:51 PM EST |
| 110.00 | 46.40 | 50.40 | 48.40 | 42.25 | 0.00 | 0.00% | 0.44 | 0 | 70 | 0.94 | 1.00 | 0.00 | -0.01 | 6/26/2025 | 7/8/2025 3:59:51 PM EST |
| 115.00 | 41.40 | 45.50 | 43.45 | 40.65 | 0.00 | 0.00% | 0.38 | 0 | 64 | 0.86 | 1.00 | 0.00 | -0.02 | 7/1/2025 | 7/8/2025 3:59:51 PM EST |
| 120.00 | 36.70 | 40.60 | 38.65 | 31.59 | 0.00 | 0.00% | 0.32 | 0 | 24 | 0.75 | 0.99 | 0.00 | -0.02 | 6/25/2025 | 7/8/2025 3:59:51 PM EST |
| 125.00 | 31.60 | 35.80 | 33.70 | 28.70 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.71 | 0.98 | 0.00 | -0.03 | 6/25/2025 | 7/8/2025 3:59:51 PM EST |
| 130.00 | 27.70 | 30.80 | 29.25 | 21.08 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.62 | 0.95 | 0.01 | -0.03 | 6/20/2025 | 7/8/2025 3:59:51 PM EST |
| 135.00 | 23.10 | 24.90 | 24.00 | 11.30 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.37 | 0.91 | 0.01 | -0.04 | 4/24/2025 | 7/8/2025 3:59:51 PM EST |
| 140.00 | 18.30 | 21.30 | 19.80 | 11.45 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.38 | 0.87 | 0.01 | -0.06 | 6/23/2025 | 7/8/2025 3:59:51 PM EST |
| 145.00 | 13.00 | 16.40 | 14.70 | 16.83 | 0.00 | 0.00% | 0.10 | 0 | 150 | 0.29 | 0.81 | 0.02 | -0.07 | 7/3/2025 | 7/8/2025 3:59:51 PM EST |
| 150.00 | 9.20 | 11.90 | 10.55 | 12.70 | 0.00 | 0.00% | 0.07 | 0 | 238 | 0.28 | 0.72 | 0.02 | -0.07 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 155.00 | 6.60 | 8.40 | 7.50 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 312 | 0.28 | 0.61 | 0.03 | -0.08 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 160.00 | 4.60 | 6.60 | 5.60 | 5.00 | +0.30 | +6.39% | 0.03 | 12 | 122 | 0.31 | 0.47 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 165.00 | 1.50 | 4.00 | 2.75 | 3.10 | -1.30 | -29.55% | 0.02 | 10 | 388 | 0.26 | 0.33 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 170.00 | 1.00 | 2.20 | 1.60 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 386 | 0.26 | 0.22 | 0.02 | -0.06 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
| 175.00 | 0.25 | 1.55 | 0.90 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.26 | 0.14 | 0.02 | -0.04 | 6/6/2025 | 7/8/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.85 | 0.43 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.25 | 0.08 | 0.01 | -0.03 | 4/1/2025 | 7/8/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | 0.04 | 0.01 | -0.02 | 4/1/2025 | 7/8/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.02 | 0.00 | -0.01 | 4/17/2025 | 7/8/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 1.80 | 0.90 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 7/8/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.61 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/8/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/8/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/8/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.85 | 0.43 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.70 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 7/8/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.64 | 0.00 | 0.00 | -0.02 | 6/9/2025 | 7/8/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | -0.01 | 0.00 | -0.02 | 6/23/2025 | 7/8/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.51 | -0.02 | 0.00 | -0.03 | 6/13/2025 | 7/8/2025 3:59:51 PM EST |
| 130.00 | 0.30 | 1.20 | 0.75 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.43 | -0.05 | 0.01 | -0.03 | 7/1/2025 | 7/8/2025 3:59:51 PM EST |
| 135.00 | 0.20 | 1.45 | 0.83 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.37 | -0.09 | 0.01 | -0.04 | 5/22/2025 | 7/8/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.70 | 0.85 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.31 | -0.13 | 0.01 | -0.06 | 6/18/2025 | 7/8/2025 3:59:51 PM EST |
| 145.00 | 0.05 | 2.25 | 1.15 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.27 | -0.19 | 0.02 | -0.07 | 6/11/2025 | 7/8/2025 3:59:51 PM EST |
| 150.00 | 1.10 | 3.10 | 2.10 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.26 | -0.28 | 0.02 | -0.07 | 6/30/2025 | 7/8/2025 3:59:51 PM EST |
| 155.00 | 2.10 | 4.90 | 3.50 | 3.70 | -2.94 | -44.28% | 0.02 | 1 | 622 | 0.25 | -0.39 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 160.00 | 6.20 | 7.80 | 7.00 | 6.00 | -0.70 | -10.45% | 0.04 | 21 | 525 | 0.30 | -0.53 | 0.03 | -0.08 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 165.00 | 8.50 | 11.40 | 9.95 | 9.10 | -6.30 | -40.91% | 0.06 | 40 | 308 | 0.30 | -0.67 | 0.03 | -0.07 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 170.00 | 12.30 | 13.80 | 13.05 | 13.70 | -0.09 | -0.66% | 0.08 | 76 | 172 | 0.26 | -0.78 | 0.02 | -0.06 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
| 175.00 | 15.50 | 18.50 | 17.00 | 14.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.32 | -0.86 | 0.02 | -0.04 | 1/28/2025 | 7/8/2025 3:59:51 PM EST |
| 180.00 | 20.30 | 24.00 | 22.15 | 20.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.03 | 7/3/2025 | 7/8/2025 3:59:51 PM EST |
| 185.00 | 25.20 | 29.00 | 27.10 | % | 0.15 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.02 | 7/8/2025 3:59:51 PM EST | |||
| 190.00 | 30.30 | 34.10 | 32.20 | % | 0.17 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
| 195.00 | 35.20 | 39.00 | 37.10 | % | 0.19 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 200.00 | 40.20 | 44.00 | 42.10 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 210.00 | 50.20 | 54.10 | 52.15 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 220.00 | 60.20 | 64.00 | 62.10 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 230.00 | 70.20 | 74.10 | 72.15 | % | 0.31 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
| 240.00 | 80.20 | 84.10 | 82.15 | % | 0.34 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST |