Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $170.27 as of 9/12/2025 9:22:35 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 | 69.60 | 72.40 | 71.00 | % | 0.71 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 105.00 | 64.40 | 67.40 | 65.90 | % | 0.63 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 110.00 | 59.50 | 62.30 | 60.90 | % | 0.55 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 115.00 | 54.50 | 57.40 | 55.95 | % | 0.49 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 120.00 | 49.10 | 52.00 | 50.55 | % | 0.42 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 125.00 | 44.60 | 46.90 | 45.75 | % | 0.37 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 130.00 | 38.80 | 42.40 | 40.60 | % | 0.31 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 135.00 | 34.40 | 37.30 | 35.85 | % | 0.27 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 140.00 | 29.20 | 31.80 | 30.50 | 30.90 | % | 0.22 | 1 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST | |
| 145.00 | 24.30 | 26.50 | 25.40 | % | 0.18 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 150.00 | 19.40 | 22.50 | 20.95 | 20.94 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 155.00 | 14.10 | 17.10 | 15.60 | 11.92 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 9/12/2025 4:00:01 PM EST |
| 160.00 | 9.80 | 11.90 | 10.85 | 10.75 | +0.05 | +0.47% | 0.07 | 1 | 25 | 0.54 | 0.95 | 0.02 | -0.10 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 165.00 | 5.80 | 6.50 | 6.15 | 3.92 | 0.00 | 0.00% | 0.04 | 0 | 142 | 0.25 | 0.83 | 0.04 | -0.16 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 170.00 | 2.30 | 2.65 | 2.48 | 2.50 | -0.02 | -0.80% | 0.01 | 3 | 888 | 0.23 | 0.55 | 0.07 | -0.18 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 175.00 | 0.40 | 0.80 | 0.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.22 | 0.20 | 0.05 | -0.11 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.59 | 0.04 | 0.02 | -0.03 | 8/28/2025 | 9/12/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 321 | 1.35 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.01 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.63 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 631 | 0.32 | -0.05 | 0.02 | -0.10 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 165.00 | 0.45 | 0.75 | 0.60 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.25 | -0.17 | 0.04 | -0.16 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 170.00 | 0.25 | 2.15 | 1.20 | 2.94 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.24 | -0.45 | 0.07 | -0.18 | 9/4/2025 | 9/12/2025 4:00:01 PM EST |
| 175.00 | 3.20 | 6.80 | 5.00 | 12.70 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.44 | -0.80 | 0.05 | -0.11 | 8/13/2025 | 9/12/2025 4:00:01 PM EST |
| 180.00 | 7.70 | 10.40 | 9.05 | % | 0.05 | 0 | 0 | 0.41 | -0.96 | 0.02 | -0.03 | 9/12/2025 4:00:01 PM EST | |||
| 185.00 | 12.90 | 15.80 | 14.35 | % | 0.08 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 190.00 | 17.80 | 21.00 | 19.40 | % | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 195.00 | 22.80 | 25.80 | 24.30 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 200.00 | 28.60 | 31.10 | 29.85 | % | 0.15 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 210.00 | 37.80 | 41.20 | 39.50 | % | 0.19 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 220.00 | 48.00 | 51.00 | 49.50 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |