Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $166.84 as of 7/25/2025 1:10:42 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 | 96.20 | 100.10 | 98.15 | % | 1.40 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 75.00 | 91.70 | 94.80 | 93.25 | % | 1.24 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 80.00 | 86.70 | 90.10 | 88.40 | % | 1.10 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 85.00 | 81.20 | 85.00 | 83.10 | % | 0.98 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 90.00 | 76.30 | 79.20 | 77.75 | 63.00 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/25/2025 11:58:58 AM EST |
| 95.00 | 71.80 | 74.40 | 73.10 | % | 0.77 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 100.00 | 66.50 | 69.90 | 68.20 | 50.93 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:58 AM EST |
| 105.00 | 61.30 | 64.60 | 62.95 | 49.39 | 0.00 | 0.00% | 0.60 | 0 | 46 | 1.48 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 7/25/2025 11:58:58 AM EST |
| 110.00 | 56.30 | 60.20 | 58.25 | 42.25 | 0.00 | 0.00% | 0.53 | 0 | 70 | 1.36 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:58 AM EST |
| 115.00 | 51.30 | 55.10 | 53.20 | 40.65 | 0.00 | 0.00% | 0.46 | 0 | 64 | 1.22 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:58 AM EST |
| 120.00 | 46.40 | 50.10 | 48.25 | 31.59 | 0.00 | 0.00% | 0.40 | 0 | 24 | 1.09 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:58 AM EST |
| 125.00 | 41.50 | 45.10 | 43.30 | 28.70 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.02 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/25/2025 11:58:58 AM EST |
| 130.00 | 36.40 | 39.70 | 38.05 | 21.08 | 0.00 | 0.00% | 0.29 | 0 | 23 | 0.93 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:58 AM EST |
| 135.00 | 32.30 | 34.30 | 33.30 | 11.30 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.66 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/25/2025 11:58:58 AM EST |
| 140.00 | 26.70 | 29.00 | 27.85 | 27.85 | +16.40 | +143.24% | 0.20 | 3 | 52 | 0.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 145.00 | 23.20 | 23.80 | 23.50 | 22.80 | +10.55 | +86.13% | 0.16 | 21 | 144 | 0.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 150.00 | 18.30 | 19.00 | 18.65 | 12.50 | 0.00 | 0.00% | 0.12 | 0 | 284 | 0.37 | 0.99 | 0.00 | -0.03 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 155.00 | 13.40 | 14.10 | 13.75 | 13.03 | +0.08 | +0.62% | 0.09 | 2 | 323 | 0.24 | 0.95 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 160.00 | 8.80 | 9.30 | 9.05 | 8.50 | 0.00 | 0.00% | 0.06 | 6 | 157 | 0.20 | 0.85 | 0.03 | -0.06 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 165.00 | 4.70 | 5.40 | 5.05 | 4.67 | -0.13 | -2.71% | 0.03 | 4 | 410 | 0.19 | 0.65 | 0.05 | -0.08 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 170.00 | 1.70 | 2.55 | 2.13 | 1.91 | -0.14 | -6.83% | 0.01 | 16 | 419 | 0.18 | 0.38 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 175.00 | 0.45 | 0.85 | 0.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.18 | 0.15 | 0.03 | -0.04 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.26 | 0.04 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.24 | 0.01 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/25/2025 11:58:58 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 7/25/2025 11:58:58 AM EST |
| 210.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 7/25/2025 11:58:58 AM EST |
| 230.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 240.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM 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 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/25/2025 11:58:58 AM EST |
| 75.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 80.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 85.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.28 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.08 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:58 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.98 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.80 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:58:58 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:58 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/25/2025 11:58:58 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.54 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.19 | -0.06 | -24.00% | 0.00 | 1 | 1,025 | 0.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.32 | -0.01 | 0.00 | -0.03 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 20 | 399 | 0.25 | -0.05 | 0.01 | -0.04 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 160.00 | 0.40 | 0.65 | 0.53 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.20 | -0.15 | 0.03 | -0.06 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 165.00 | 1.20 | 1.80 | 1.50 | 1.60 | -1.15 | -41.82% | 0.01 | 20 | 208 | 0.18 | -0.35 | 0.05 | -0.08 | 7/25/2025 | 7/25/2025 11:58:58 AM EST |
| 170.00 | 3.30 | 4.10 | 3.70 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.17 | -0.62 | 0.06 | -0.07 | 7/24/2025 | 7/25/2025 11:58:58 AM EST |
| 175.00 | 6.60 | 7.70 | 7.15 | 13.40 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.22 | -0.85 | 0.03 | -0.04 | 7/23/2025 | 7/25/2025 11:58:58 AM EST |
| 180.00 | 11.30 | 14.00 | 12.65 | 20.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.35 | -0.96 | 0.01 | -0.01 | 7/3/2025 | 7/25/2025 11:58:58 AM EST |
| 185.00 | 15.70 | 18.70 | 17.20 | % | 0.09 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 190.00 | 21.30 | 23.70 | 22.50 | % | 0.12 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 195.00 | 25.00 | 28.90 | 26.95 | % | 0.14 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 200.00 | 30.30 | 33.50 | 31.90 | % | 0.16 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 210.00 | 40.30 | 43.80 | 42.05 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 220.00 | 50.70 | 53.90 | 52.30 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 230.00 | 60.10 | 64.00 | 62.05 | % | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST | |||
| 240.00 | 70.00 | 73.70 | 71.85 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:58 AM EST |