Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $117.58 as of 9/6/2024 3:02:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 53.20 | 57.20 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 48.10 | 52.50 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 70.00 | 43.30 | 47.20 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 75.00 | 38.30 | 42.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 80.00 | 33.40 | 37.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 85.00 | 28.20 | 32.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 90.00 | 23.30 | 27.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 95.00 | 18.40 | 22.50 | 21.00 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 100.00 | 13.40 | 15.70 | 9.90 | 0.00 | 0.00% | 0 | 154 | 0.48 | 0.98 | 0.01 | -0.03 | 8/2/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 8.60 | 12.00 | 5.60 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.92 | 0.02 | -0.05 | 8/5/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 5.90 | 6.30 | 8.37 | 0.00 | 0.00% | 0 | 95 | 0.29 | 0.80 | 0.04 | -0.08 | 8/28/2024 | 9/6/2024 3:59:55 PM EST |
| 115.00 | 2.50 | 2.65 | 3.70 | -2.05 | -35.66% | 1 | 169 | 0.26 | 0.54 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 120.00 | 0.60 | 1.15 | 0.75 | -0.75 | -50.00% | 23 | 261 | 0.28 | 0.21 | 0.05 | -0.06 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 125.00 | 0.10 | 0.20 | 0.10 | -0.40 | -80.00% | 2 | 231 | 0.25 | 0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 135.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 140.00 | 0.00 | 1.85 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:55 PM EST |
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.85 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.65 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.65 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.65 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.65 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.21 | 0.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.00 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.00 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.80 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | -0.01 | 8/2/2024 | 9/6/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 100.00 | 0.05 | 0.45 | 0.27 | 0.00 | 0.00% | 0 | 331 | 0.44 | -0.02 | 0.01 | -0.03 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 105.00 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 451 | 0.34 | -0.08 | 0.02 | -0.05 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 110.00 | 0.60 | 0.85 | 0.75 | +0.40 | +114.29% | 2 | 457 | 0.29 | -0.20 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 115.00 | 2.05 | 2.30 | 2.25 | +1.00 | +80.00% | 7 | 251 | 0.26 | -0.46 | 0.07 | -0.09 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 120.00 | 3.60 | 5.90 | 2.45 | 0.00 | 0.00% | 0 | 45 | 0.41 | -0.79 | 0.05 | -0.06 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 125.00 | 8.00 | 12.00 | 16.00 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.96 | 0.02 | -0.02 | 8/2/2024 | 9/6/2024 3:59:55 PM EST |
| 130.00 | 13.90 | 15.20 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 135.00 | 18.70 | 20.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 140.00 | 22.60 | 26.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 145.00 | 27.90 | 32.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 150.00 | 32.90 | 37.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 155.00 | 37.90 | 41.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 160.00 | 42.90 | 47.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 165.00 | 47.90 | 51.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 170.00 | 52.90 | 56.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |