Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $139.01 as of 3/31/2025 5:06:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 31.80 | 35.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 110.00 | 26.90 | 29.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 115.00 | 21.90 | 24.40 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 120.00 | 16.90 | 19.50 | % | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.02 | 3/31/2025 2:58:53 PM EST | |||
| 125.00 | 12.00 | 13.60 | % | 0 | 0 | 0.39 | 0.89 | 0.02 | -0.05 | 3/31/2025 2:58:53 PM EST | |||
| 130.00 | 7.80 | 9.40 | % | 0 | 0 | 0.37 | 0.78 | 0.03 | -0.08 | 3/31/2025 2:58:53 PM EST | |||
| 135.00 | 5.30 | 5.70 | 9.20 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.62 | 0.04 | -0.10 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 140.00 | 1.70 | 3.00 | 2.85 | -2.15 | -43.00% | 8 | 6 | 0.32 | 0.42 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 145.00 | 0.40 | 1.35 | 1.02 | -2.98 | -74.50% | 7 | 10 | 0.31 | 0.23 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 150.00 | 0.35 | 0.50 | 0.35 | -1.55 | -81.58% | 3 | 222 | 0.31 | 0.11 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 155.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 211 | 0.44 | 0.04 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 160.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 2 | 28 | 0.37 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 165.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 124 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:53 PM EST |
| 170.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 58 | 0.59 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:53 PM EST |
| 175.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:53 PM EST |
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:53 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 2:58:53 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 115.00 | 0.00 | 0.45 | 0.71 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.01 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 120.00 | 0.25 | 0.40 | 0.82 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.04 | 0.01 | -0.02 | 3/12/2025 | 3/31/2025 2:58:53 PM EST |
| 125.00 | 0.55 | 0.70 | 0.60 | -0.80 | -57.15% | 26 | 1 | 0.38 | -0.11 | 0.02 | -0.05 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 130.00 | 1.20 | 1.40 | 1.61 | +0.53 | +49.08% | 1 | 138 | 0.35 | -0.22 | 0.03 | -0.08 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 135.00 | 2.55 | 3.70 | 2.65 | +0.60 | +29.27% | 12 | 97 | 0.34 | -0.38 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 140.00 | 4.90 | 5.30 | 4.90 | +1.00 | +25.65% | 3 | 19 | 0.31 | -0.58 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:58:53 PM EST |
| 145.00 | 8.30 | 8.80 | 6.26 | 0.00 | 0.00% | 0 | 66 | 0.30 | -0.77 | 0.03 | -0.08 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 150.00 | 12.20 | 13.90 | 10.67 | 0.00 | 0.00% | 0 | 54 | 0.39 | -0.89 | 0.02 | -0.05 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 155.00 | 16.10 | 18.60 | 14.86 | 0.00 | 0.00% | 0 | 46 | 0.62 | -0.96 | 0.01 | -0.02 | 3/21/2025 | 3/31/2025 2:58:53 PM EST |
| 160.00 | 21.00 | 23.70 | 17.95 | 0.00 | 0.00% | 0 | 11 | 0.74 | -0.99 | 0.00 | -0.01 | 3/20/2025 | 3/31/2025 2:58:53 PM EST |
| 165.00 | 26.30 | 28.70 | 19.30 | 0.00 | 0.00% | 0 | 108 | 0.83 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:58:53 PM EST |
| 170.00 | 30.80 | 33.70 | 31.00 | 0.00 | 0.00% | 0 | 225 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:53 PM EST |
| 175.00 | 36.10 | 38.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 180.00 | 40.70 | 43.70 | 17.66 | 0.00 | 0.00% | 0 | 35 | 1.08 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 2:58:53 PM EST |
| 185.00 | 46.00 | 48.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 190.00 | 51.10 | 53.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 195.00 | 55.80 | 58.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 200.00 | 61.10 | 63.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 210.00 | 70.60 | 73.70 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 220.00 | 81.10 | 83.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST | |||
| 230.00 | 91.00 | 93.60 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:53 PM EST |