Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $147.73 as of 5/30/2025 7:13:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 75.40 | 79.20 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 75.00 | 70.30 | 74.40 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 80.00 | 65.60 | 69.30 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 85.00 | 60.40 | 64.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 90.00 | 55.50 | 59.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 95.00 | 50.40 | 53.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 100.00 | 45.30 | 49.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 105.00 | 40.50 | 44.50 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 110.00 | 35.50 | 39.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 115.00 | 30.60 | 34.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 120.00 | 25.50 | 29.60 | 23.15 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.99 | 0.00 | -0.01 | 5/6/2025 | 5/30/2025 3:59:48 PM EST |
| 125.00 | 20.80 | 24.30 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.02 | 5/30/2025 3:59:48 PM EST | |||
| 130.00 | 15.90 | 19.30 | % | 0 | 0 | 0.57 | 0.94 | 0.01 | -0.04 | 5/30/2025 3:59:48 PM EST | |||
| 135.00 | 11.60 | 14.70 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.86 | 0.02 | -0.07 | 4/30/2025 | 5/30/2025 3:59:48 PM EST |
| 140.00 | 8.30 | 10.80 | 9.30 | 0.00 | 0.00% | 0 | 53 | 0.38 | 0.76 | 0.03 | -0.08 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 145.00 | 4.10 | 5.50 | 5.29 | 0.00 | 0.00% | 0 | 112 | 0.26 | 0.60 | 0.04 | -0.09 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 150.00 | 1.35 | 2.75 | 2.47 | -0.03 | -1.20% | 51 | 166 | 0.27 | 0.38 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 155.00 | 0.05 | 1.10 | 0.96 | +0.22 | +29.73% | 3 | 337 | 0.25 | 0.18 | 0.03 | -0.06 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 160.00 | 0.20 | 0.40 | 0.30 | -0.12 | -28.58% | 1 | 90 | 0.24 | 0.07 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 25 | 0.46 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.62 | 0.01 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 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 | 2.15 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 30 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 2.20 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 2.25 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 125.00 | 0.05 | 2.35 | 0.16 | 0.00 | 0.00% | 0 | 32 | 0.53 | -0.03 | 0.00 | -0.02 | 5/19/2025 | 5/30/2025 3:59:48 PM EST |
| 130.00 | 0.25 | 1.80 | 0.52 | 0.00 | 0.00% | 0 | 44 | 0.44 | -0.06 | 0.01 | -0.04 | 5/12/2025 | 5/30/2025 3:59:48 PM EST |
| 135.00 | 0.45 | 0.90 | 1.75 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.14 | 0.02 | -0.07 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 140.00 | 1.00 | 1.45 | 1.20 | -0.20 | -14.29% | 3 | 116 | 0.27 | -0.24 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 145.00 | 2.40 | 3.80 | 2.75 | 0.00 | 0.00% | 30 | 138 | 0.29 | -0.40 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 150.00 | 4.70 | 5.40 | 5.10 | 0.00 | 0.00% | 0 | 176 | 0.24 | -0.62 | 0.04 | -0.09 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 155.00 | 6.40 | 10.30 | 9.90 | 0.00 | 0.00% | 0 | 43 | 0.40 | -0.82 | 0.03 | -0.06 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 160.00 | 11.20 | 14.90 | % | 0 | 0 | 0.47 | -0.93 | 0.02 | -0.03 | 5/30/2025 3:59:48 PM EST | |||
| 165.00 | 17.00 | 19.10 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 170.00 | 21.00 | 24.70 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 175.00 | 25.90 | 29.80 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 180.00 | 31.60 | 34.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 185.00 | 35.90 | 39.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 190.00 | 40.90 | 44.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |