Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $162.18 as of 11/20/2024 8:38:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 80.30 | 84.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 85.00 | 75.30 | 79.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 90.00 | 70.40 | 74.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 95.00 | 65.40 | 69.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 100.00 | 60.40 | 64.60 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 105.00 | 55.50 | 59.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 110.00 | 50.50 | 54.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 115.00 | 45.50 | 49.60 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 120.00 | 40.20 | 44.50 | 27.84 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:08 PM EST |
| 125.00 | 35.60 | 39.40 | 14.45 | 0.00 | 0.00% | 0 | 2 | 0.67 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:08 PM EST |
| 130.00 | 30.50 | 35.20 | 31.90 | 0.00 | 0.00% | 0 | 2 | 0.56 | 1.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 4:00:08 PM EST |
| 135.00 | 25.70 | 29.70 | 28.05 | 0.00 | 0.00% | 0 | 22 | 0.48 | 0.99 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 140.00 | 20.80 | 24.80 | 23.50 | 0.00 | 0.00% | 0 | 52 | 0.47 | 0.97 | 0.01 | -0.03 | 11/13/2024 | 11/20/2024 4:00:08 PM EST |
| 145.00 | 16.30 | 19.10 | 17.67 | 0.00 | 0.00% | 0 | 244 | 0.21 | 0.93 | 0.01 | -0.04 | 11/12/2024 | 11/20/2024 4:00:08 PM EST |
| 150.00 | 12.50 | 13.80 | 13.85 | 0.00 | 0.00% | 0 | 342 | 0.21 | 0.87 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 155.00 | 7.70 | 9.60 | 9.75 | 0.00 | 0.00% | 0 | 92 | 0.20 | 0.76 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 160.00 | 5.30 | 6.00 | 5.00 | -1.20 | -19.36% | 4 | 563 | 0.23 | 0.61 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 165.00 | 3.00 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 185 | 0.23 | 0.42 | 0.04 | -0.08 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 170.00 | 1.30 | 2.30 | 2.06 | 0.00 | 0.00% | 0 | 259 | 0.24 | 0.25 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 175.00 | 0.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 75 | 0.23 | 0.13 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 180.00 | 0.15 | 0.35 | 0.15 | -0.15 | -50.00% | 1 | 19 | 0.22 | 0.06 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 185.00 | 0.00 | 0.95 | % | 0 | 0 | 0.35 | 0.02 | 0.01 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.55 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 85.00 | 0.00 | 0.55 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:08 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST | |||
| 125.00 | 0.00 | 0.80 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:08 PM EST |
| 130.00 | 0.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 41 | 0.53 | 0.00 | 0.00 | -0.01 | 11/4/2024 | 11/20/2024 4:00:08 PM EST |
| 135.00 | 0.00 | 0.95 | 0.52 | 0.00 | 0.00% | 0 | 90 | 0.47 | -0.01 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 140.00 | 0.05 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 166 | 0.42 | -0.03 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 4:00:08 PM EST |
| 145.00 | 0.30 | 0.50 | 0.48 | -0.07 | -12.73% | 2 | 116 | 0.28 | -0.07 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 150.00 | 0.65 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 175 | 0.26 | -0.13 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 155.00 | 1.45 | 1.65 | 2.20 | 0.00 | 0.00% | 0 | 43 | 0.24 | -0.24 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 160.00 | 2.95 | 3.30 | 3.50 | +0.40 | +12.91% | 55 | 251 | 0.23 | -0.39 | 0.04 | -0.08 | 11/20/2024 | 11/20/2024 4:00:08 PM EST |
| 165.00 | 5.30 | 5.70 | 5.30 | 0.00 | 0.00% | 0 | 14 | 0.22 | -0.58 | 0.04 | -0.08 | 11/19/2024 | 11/20/2024 4:00:08 PM EST |
| 170.00 | 7.80 | 11.00 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.75 | 0.03 | -0.06 | 11/15/2024 | 11/20/2024 4:00:08 PM EST |
| 175.00 | 12.80 | 13.80 | % | 0 | 0 | 0.28 | -0.87 | 0.02 | -0.04 | 11/20/2024 4:00:08 PM EST | |||
| 180.00 | 16.20 | 20.00 | % | 0 | 0 | 0.42 | -0.94 | 0.01 | -0.02 | 11/20/2024 4:00:08 PM EST | |||
| 185.00 | 20.90 | 24.90 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:08 PM EST | |||
| 190.00 | 26.00 | 30.00 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:08 PM EST |