Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $121.95 as of 4/26/2024 3:42:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 64.50 | 69.30 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 60.00 | 59.60 | 64.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 65.00 | 54.70 | 59.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 70.00 | 49.70 | 54.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 75.00 | 44.50 | 49.40 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 80.00 | 39.50 | 44.30 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 85.00 | 34.80 | 39.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 90.00 | 29.70 | 34.50 | 36.30 | 0.00 | 0.00% | 0 | 9 | 1.19 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:37 PM EST |
| 95.00 | 25.70 | 29.30 | 32.44 | 0.00 | 0.00% | 0 | 28 | 1.02 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 4/26/2024 3:59:37 PM EST |
| 100.00 | 20.00 | 24.50 | 27.30 | 0.00 | 0.00% | 0 | 25 | 0.87 | 1.00 | 0.00 | -0.02 | 3/25/2024 | 4/26/2024 3:59:37 PM EST |
| 105.00 | 15.00 | 19.40 | 25.50 | 0.00 | 0.00% | 0 | 69 | 0.66 | 1.00 | 0.00 | -0.02 | 4/8/2024 | 4/26/2024 3:59:37 PM EST |
| 110.00 | 9.90 | 14.50 | 12.23 | +2.45 | +25.06% | 4 | 289 | 0.59 | 0.96 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 115.00 | 6.00 | 8.10 | 7.59 | +2.29 | +43.21% | 5 | 397 | 0.15 | 0.87 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 120.00 | 3.60 | 3.80 | 4.00 | 0.00 | 0.00% | 2 | 511 | 0.21 | 0.66 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 125.00 | 1.15 | 1.35 | 1.40 | 0.00 | 0.00% | 2 | 826 | 0.20 | 0.32 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 130.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 21 | 710 | 0.19 | 0.20 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 135.00 | 0.05 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 178 | 0.30 | 0.09 | 0.02 | -0.04 | 4/25/2024 | 4/26/2024 3:59:37 PM EST |
| 140.00 | 0.00 | 0.05 | 0.27 | 0.00 | 0.00% | 0 | 115 | 0.27 | 0.04 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:37 PM EST |
| 145.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.01 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:37 PM EST |
| 150.00 | 0.00 | 1.00 | % | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.50 | % | 0 | 11 | 2.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 2 | 1.30 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 1 | 2.69 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 81 | 2.44 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 48 | 0.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 80.00 | 0.00 | 0.10 | % | 0 | 68 | 0.81 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:37 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.75 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/26/2024 3:59:37 PM EST |
| 90.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 70 | 1.60 | 0.00 | 0.00 | -0.01 | 1/26/2024 | 4/26/2024 3:59:37 PM EST |
| 95.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 222 | 1.41 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 4/26/2024 3:59:37 PM EST |
| 100.00 | 0.00 | 4.00 | 1.00 | 0.00 | 0.00% | 0 | 238 | 1.13 | 0.00 | 0.00 | -0.02 | 2/21/2024 | 4/26/2024 3:59:37 PM EST |
| 105.00 | 0.00 | 2.25 | 0.42 | 0.00 | 0.00% | 0 | 122 | 0.75 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/26/2024 3:59:37 PM EST |
| 110.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 142 | 0.35 | -0.04 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 3:59:37 PM EST |
| 115.00 | 0.40 | 0.50 | 0.45 | -0.65 | -59.10% | 20 | 141 | 0.23 | -0.13 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 120.00 | 1.40 | 1.60 | 2.80 | 0.00 | 0.00% | 0 | 246 | 0.21 | -0.34 | 0.07 | -0.06 | 4/25/2024 | 4/26/2024 3:59:37 PM EST |
| 125.00 | 3.90 | 4.30 | 4.59 | -2.26 | -33.00% | 1 | 199 | 0.20 | -0.68 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:37 PM EST |
| 130.00 | 6.50 | 9.10 | 6.15 | 0.00 | 0.00% | 0 | 71 | 0.33 | -0.80 | 0.03 | -0.06 | 4/22/2024 | 4/26/2024 3:59:37 PM EST |
| 135.00 | 11.60 | 15.50 | % | 0 | 0 | 0.60 | -0.91 | 0.02 | -0.04 | 4/26/2024 3:59:37 PM EST | |||
| 140.00 | 15.70 | 20.50 | % | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.02 | 4/26/2024 3:59:37 PM EST | |||
| 145.00 | 20.70 | 25.20 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 150.00 | 25.70 | 30.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 155.00 | 30.70 | 35.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 160.00 | 35.70 | 40.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 165.00 | 40.50 | 45.30 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 170.00 | 45.60 | 50.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST | |||
| 175.00 | 50.50 | 54.10 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:37 PM EST |