Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $167.42 as of 7/29/2025 2:34:13 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 | 66.80 | 70.60 | 68.70 | % | 0.69 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:06 PM EST | |||
| 105.00 | 61.80 | 65.70 | 63.75 | % | 0.61 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:06 PM EST | |||
| 110.00 | 57.20 | 60.70 | 58.95 | % | 0.54 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:06 PM EST | |||
| 115.00 | 52.10 | 55.60 | 53.85 | % | 0.47 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:06 PM EST | |||
| 120.00 | 47.40 | 50.80 | 49.10 | % | 0.41 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 7/29/2025 12:59:06 PM EST | |||
| 125.00 | 42.30 | 45.80 | 44.05 | % | 0.35 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 7/29/2025 12:59:06 PM EST | |||
| 130.00 | 37.20 | 40.90 | 39.05 | % | 0.30 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 7/29/2025 12:59:06 PM EST | |||
| 135.00 | 32.60 | 36.00 | 34.30 | % | 0.25 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.02 | 7/29/2025 12:59:06 PM EST | |||
| 140.00 | 27.40 | 31.30 | 29.35 | % | 0.21 | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.03 | 7/29/2025 12:59:06 PM EST | |||
| 145.00 | 23.10 | 25.80 | 24.45 | % | 0.17 | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.03 | 7/29/2025 12:59:06 PM EST | |||
| 150.00 | 19.30 | 20.90 | 20.10 | % | 0.13 | 0 | 0 | 0.30 | 0.89 | 0.01 | -0.04 | 7/29/2025 12:59:06 PM EST | |||
| 155.00 | 13.60 | 16.30 | 14.95 | 8.64 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.27 | 0.83 | 0.02 | -0.05 | 7/17/2025 | 7/29/2025 12:59:06 PM EST |
| 160.00 | 11.00 | 11.60 | 11.30 | 11.37 | +3.82 | +50.60% | 0.07 | 1 | 14 | 0.22 | 0.75 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 165.00 | 7.40 | 8.30 | 7.85 | 7.78 | +1.29 | +19.88% | 0.05 | 2 | 30 | 0.22 | 0.64 | 0.03 | -0.06 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 170.00 | 4.40 | 5.00 | 4.70 | 4.78 | +0.18 | +3.92% | 0.03 | 1 | 785 | 0.20 | 0.49 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 175.00 | 2.45 | 2.75 | 2.60 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.23 | 0.32 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 12:59:06 PM EST |
| 180.00 | 1.05 | 1.40 | 1.23 | 1.25 | -0.13 | -9.42% | 0.01 | 10 | 256 | 0.21 | 0.20 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 12:59:06 PM EST |
| 185.00 | 0.40 | 0.75 | 0.58 | % | 0.00 | 0 | 0 | 0.18 | 0.13 | 0.02 | -0.03 | 7/29/2025 12:59:06 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.24 | 0.07 | 0.01 | -0.02 | 7/29/2025 12:59:06 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.28 | 0.03 | 0.01 | -0.01 | 7/29/2025 12:59:06 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.01 | 7/29/2025 12:59:06 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:06 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:06 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 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:06 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:06 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:06 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:06 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 7/29/2025 12:59:06 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 7/29/2025 12:59:06 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.01 | 7/29/2025 12:59:06 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.02 | 7/29/2025 12:59:06 PM EST | |||
| 140.00 | 0.05 | 0.75 | 0.40 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | -0.05 | 0.00 | -0.03 | 7/23/2025 | 7/29/2025 12:59:06 PM EST |
| 145.00 | 0.30 | 1.70 | 1.00 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.07 | 0.01 | -0.03 | 7/23/2025 | 7/29/2025 12:59:06 PM EST |
| 150.00 | 0.55 | 1.50 | 1.03 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | -0.11 | 0.01 | -0.04 | 7/24/2025 | 7/29/2025 12:59:06 PM EST |
| 155.00 | 1.05 | 1.30 | 1.18 | % | 0.01 | 0 | 0 | 0.23 | -0.17 | 0.02 | -0.05 | 7/29/2025 12:59:06 PM EST | |||
| 160.00 | 1.80 | 2.35 | 2.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.23 | -0.25 | 0.02 | -0.05 | 7/25/2025 | 7/29/2025 12:59:06 PM EST |
| 165.00 | 3.20 | 3.60 | 3.40 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.21 | -0.36 | 0.03 | -0.06 | 7/25/2025 | 7/29/2025 12:59:06 PM EST |
| 170.00 | 5.30 | 6.20 | 5.75 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.20 | -0.51 | 0.03 | -0.05 | 7/25/2025 | 7/29/2025 12:59:06 PM EST |
| 175.00 | 8.10 | 9.30 | 8.70 | 13.80 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.17 | -0.68 | 0.03 | -0.04 | 7/23/2025 | 7/29/2025 12:59:06 PM EST |
| 180.00 | 11.60 | 13.00 | 12.30 | % | 0.07 | 0 | 0 | 0.17 | -0.80 | 0.02 | -0.03 | 7/29/2025 12:59:06 PM EST | |||
| 185.00 | 15.10 | 18.30 | 16.70 | % | 0.09 | 0 | 0 | 0.32 | -0.87 | 0.02 | -0.03 | 7/29/2025 12:59:06 PM EST | |||
| 190.00 | 21.00 | 23.80 | 22.40 | % | 0.12 | 0 | 0 | 0.27 | -0.93 | 0.01 | -0.02 | 7/29/2025 12:59:06 PM EST | |||
| 195.00 | 24.90 | 28.70 | 26.80 | % | 0.14 | 0 | 0 | 0.43 | -0.97 | 0.01 | -0.01 | 7/29/2025 12:59:06 PM EST | |||
| 200.00 | 30.10 | 33.80 | 31.95 | % | 0.16 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 7/29/2025 12:59:06 PM EST | |||
| 210.00 | 39.90 | 43.70 | 41.80 | % | 0.20 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:06 PM EST | |||
| 220.00 | 50.10 | 53.80 | 51.95 | % | 0.24 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:06 PM EST |