Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $158.25 as of 10/29/2025 9:13:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 86.60 | 89.90 | 88.25 | % | 1.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 75.00 | 81.60 | 85.10 | 83.35 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 80.00 | 76.80 | 80.00 | 78.40 | % | 0.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 85.00 | 71.70 | 75.00 | 73.35 | % | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 90.00 | 66.90 | 70.10 | 68.50 | 75.10 | 0.00 | 0.00% | 0.76 | 0 | 31 | 1.60 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:02 PM EST |
| 95.00 | 61.80 | 65.00 | 63.40 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 100.00 | 56.70 | 60.00 | 58.35 | % | 0.58 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 105.00 | 51.70 | 55.10 | 53.40 | % | 0.51 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 110.00 | 46.90 | 50.20 | 48.55 | % | 0.44 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 115.00 | 41.90 | 45.10 | 43.50 | 58.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 4:00:02 PM EST |
| 120.00 | 36.80 | 40.10 | 38.45 | % | 0.32 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:02 PM EST | |||
| 125.00 | 31.90 | 35.20 | 33.55 | 19.95 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.83 | 1.00 | 0.00 | -0.01 | 4/29/2025 | 10/29/2025 4:00:02 PM EST |
| 130.00 | 27.20 | 30.40 | 28.80 | 32.06 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.71 | 1.00 | 0.00 | -0.02 | 10/10/2025 | 10/29/2025 4:00:02 PM EST |
| 135.00 | 22.00 | 25.60 | 23.80 | 33.43 | 0.00 | 0.00% | 0.18 | 0 | 23 | 0.63 | 0.99 | 0.00 | -0.06 | 10/3/2025 | 10/29/2025 4:00:02 PM EST |
| 140.00 | 17.20 | 20.20 | 18.70 | 29.24 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.48 | 0.95 | 0.01 | -0.08 | 10/1/2025 | 10/29/2025 4:00:02 PM EST |
| 145.00 | 13.10 | 15.00 | 14.05 | 18.12 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.36 | 0.89 | 0.02 | -0.10 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 150.00 | 8.80 | 11.20 | 10.00 | 20.20 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.37 | 0.81 | 0.02 | -0.11 | 10/6/2025 | 10/29/2025 4:00:02 PM EST |
| 155.00 | 5.40 | 7.20 | 6.30 | 10.35 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.23 | 0.68 | 0.03 | -0.12 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 160.00 | 2.95 | 4.80 | 3.88 | 3.50 | -3.20 | -47.77% | 0.02 | 6 | 185 | 0.25 | 0.50 | 0.04 | -0.12 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 165.00 | 1.20 | 2.25 | 1.73 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 425 | 0.23 | 0.31 | 0.03 | -0.09 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.70 | -0.65 | -48.15% | 0.00 | 73 | 805 | 0.23 | 0.17 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.35 | -0.10 | -22.23% | 0.00 | 8 | 351 | 0.31 | 0.08 | 0.01 | -0.04 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 180.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 22 | 613 | 0.26 | 0.04 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 378 | 0.32 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.53 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.73 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 10/29/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/29/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.21 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/29/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/29/2025 4:00:02 PM EST |
| 125.00 | 0.05 | 2.20 | 1.13 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.65 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 10/29/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.78 | 0.00 | 0.00 | -0.02 | 8/5/2025 | 10/29/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.69 | -0.01 | 0.00 | -0.06 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.40 | -0.05 | 0.01 | -0.08 | 10/22/2025 | 10/29/2025 4:00:02 PM EST |
| 145.00 | 0.60 | 1.20 | 0.90 | 0.70 | +0.10 | +16.67% | 0.01 | 23 | 132 | 0.34 | -0.11 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 150.00 | 0.75 | 2.30 | 1.53 | 1.05 | 0.00 | 0.00% | 0.01 | 6 | 438 | 0.31 | -0.19 | 0.02 | -0.11 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 155.00 | 1.35 | 3.80 | 2.58 | 2.35 | +0.35 | +17.50% | 0.02 | 7 | 1,424 | 0.28 | -0.32 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 160.00 | 3.20 | 6.40 | 4.80 | 4.38 | +0.38 | +9.50% | 0.03 | 17 | 3,459 | 0.28 | -0.50 | 0.04 | -0.12 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 165.00 | 7.30 | 9.50 | 8.40 | 8.35 | +1.65 | +24.63% | 0.05 | 10 | 1,424 | 0.36 | -0.69 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 170.00 | 11.00 | 13.60 | 12.30 | 7.45 | 0.00 | 0.00% | 0.07 | 0 | 383 | 0.39 | -0.83 | 0.02 | -0.06 | 10/21/2025 | 10/29/2025 4:00:02 PM EST |
| 175.00 | 16.30 | 18.30 | 17.30 | 14.49 | 0.00 | 0.00% | 0.10 | 0 | 572 | 0.44 | -0.92 | 0.01 | -0.04 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 180.00 | 20.70 | 23.20 | 21.95 | 15.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.02 | 10/15/2025 | 10/29/2025 4:00:02 PM EST |
| 185.00 | 25.70 | 28.30 | 27.00 | 22.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.59 | -0.99 | 0.00 | -0.01 | 10/10/2025 | 10/29/2025 4:00:02 PM EST |
| 190.00 | 30.70 | 33.30 | 32.00 | 28.26 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.65 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:02 PM EST |
| 195.00 | 35.70 | 38.90 | 37.30 | 35.14 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:02 PM EST |
| 200.00 | 40.70 | 43.90 | 42.30 | 40.16 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:02 PM EST |