Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $166.00 as of 12/23/2025 1:58:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 98.70 | 102.80 | 100.75 | 83.40 | 0.00 | 0.00% | 1.55 | 0 | 7 | 2.58 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 12/23/2025 1:59:01 PM EST |
| 70.00 | 93.80 | 97.80 | 95.80 | 76.80 | 0.00 | 0.00% | 1.37 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 12/23/2025 1:59:01 PM EST |
| 75.00 | 88.70 | 92.80 | 90.75 | % | 1.21 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 80.00 | 83.70 | 87.90 | 85.80 | 88.90 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:59:01 PM EST |
| 85.00 | 78.80 | 82.90 | 80.85 | % | 0.95 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 90.00 | 73.80 | 77.80 | 75.80 | % | 0.84 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 95.00 | 68.80 | 72.80 | 70.80 | % | 0.75 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 100.00 | 63.70 | 67.80 | 65.75 | 76.40 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 1:59:01 PM EST |
| 105.00 | 58.70 | 62.80 | 60.75 | 54.14 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 12/23/2025 1:59:01 PM EST |
| 110.00 | 53.80 | 57.90 | 55.85 | 64.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/23/2025 1:59:01 PM EST |
| 115.00 | 48.80 | 53.00 | 50.90 | 61.81 | 0.00 | 0.00% | 0.44 | 0 | 58 | 1.11 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 1:59:01 PM EST |
| 120.00 | 44.00 | 48.00 | 46.00 | 52.80 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 1:59:01 PM EST |
| 125.00 | 39.30 | 42.20 | 40.75 | 49.80 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.88 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 1:59:01 PM EST |
| 130.00 | 34.60 | 37.20 | 35.90 | 17.85 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.79 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 12/23/2025 1:59:01 PM EST |
| 135.00 | 29.90 | 32.20 | 31.05 | 35.85 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.69 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/23/2025 1:59:01 PM EST |
| 140.00 | 24.90 | 27.30 | 26.10 | 22.30 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.61 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 12/23/2025 1:59:01 PM EST |
| 145.00 | 20.00 | 22.40 | 21.20 | 13.10 | 0.00 | 0.00% | 0.15 | 0 | 197 | 0.53 | 0.97 | 0.01 | -0.01 | 11/20/2025 | 12/23/2025 1:59:01 PM EST |
| 150.00 | 15.00 | 17.60 | 16.30 | 12.75 | 0.00 | 0.00% | 0.11 | 0 | 75 | 0.46 | 0.92 | 0.01 | -0.03 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 155.00 | 10.50 | 12.90 | 11.70 | 9.66 | 0.00 | 0.00% | 0.08 | 0 | 102 | 0.38 | 0.85 | 0.02 | -0.05 | 12/18/2025 | 12/23/2025 1:59:01 PM EST |
| 160.00 | 6.90 | 7.80 | 7.35 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 60 | 0.23 | 0.73 | 0.03 | -0.06 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 165.00 | 3.50 | 4.20 | 3.85 | 3.30 | +0.55 | +20.00% | 0.02 | 44 | 173 | 0.21 | 0.54 | 0.05 | -0.07 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 170.00 | 1.35 | 1.85 | 1.60 | 2.11 | +0.36 | +20.58% | 0.01 | 2 | 178 | 0.19 | 0.30 | 0.04 | -0.06 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 175.00 | 0.30 | 0.60 | 0.45 | 0.45 | +0.05 | +12.50% | 0.00 | 16 | 316 | 0.18 | 0.12 | 0.03 | -0.03 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.50 | +0.29 | +138.10% | 0.00 | 4 | 435 | 0.21 | 0.04 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 312 | 0.48 | 0.01 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:01 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.24 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.49 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:59:01 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.53 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:59:01 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.63 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/23/2025 1:59:01 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 4.65 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.72 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 12/23/2025 1:59:01 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/23/2025 1:59:01 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.88 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/23/2025 1:59:01 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 1:59:01 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 12/23/2025 1:59:01 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.88 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 12/23/2025 1:59:01 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 1:59:01 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/23/2025 1:59:01 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/23/2025 1:59:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 1:59:01 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 12/23/2025 1:59:01 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:01 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:01 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:01 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.64 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:01 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.35 | -0.12 | -25.54% | 0.00 | 14 | 49 | 0.47 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 1 | 234 | 0.40 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 145.00 | 0.15 | 0.45 | 0.30 | 0.34 | -0.04 | -10.53% | 0.00 | 1 | 205 | 0.32 | -0.03 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 150.00 | 0.30 | 0.70 | 0.50 | 0.50 | -0.04 | -7.41% | 0.00 | 2 | 172 | 0.29 | -0.08 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 155.00 | 0.65 | 1.10 | 0.88 | 1.62 | +0.62 | +62.00% | 0.01 | 1 | 1,240 | 0.25 | -0.15 | 0.02 | -0.05 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 160.00 | 1.35 | 1.95 | 1.65 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.23 | -0.27 | 0.03 | -0.06 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 165.00 | 3.10 | 3.50 | 3.30 | 3.30 | -2.00 | -37.74% | 0.02 | 6 | 1,015 | 0.21 | -0.46 | 0.05 | -0.07 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 170.00 | 5.50 | 6.30 | 5.90 | 16.10 | 0.00 | 0.00% | 0.03 | 0 | 269 | 0.19 | -0.70 | 0.04 | -0.06 | 11/18/2025 | 12/23/2025 1:59:01 PM EST |
| 175.00 | 8.60 | 11.40 | 10.00 | 17.50 | 0.00 | 0.00% | 0.06 | 0 | 143 | 0.31 | -0.88 | 0.03 | -0.03 | 11/17/2025 | 12/23/2025 1:59:01 PM EST |
| 180.00 | 13.30 | 16.00 | 14.65 | 18.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.36 | -0.96 | 0.01 | -0.01 | 11/7/2025 | 12/23/2025 1:59:01 PM EST |
| 185.00 | 18.20 | 20.70 | 19.45 | 21.26 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:59:01 PM EST |
| 190.00 | 23.20 | 25.80 | 24.50 | 29.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 1:59:01 PM EST |
| 195.00 | 28.20 | 31.20 | 29.70 | % | 0.15 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 200.00 | 33.20 | 36.30 | 34.75 | 31.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 12/23/2025 1:59:01 PM EST |
| 210.00 | 43.20 | 46.40 | 44.80 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 220.00 | 53.10 | 56.30 | 54.70 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 230.00 | 63.00 | 66.30 | 64.65 | % | 0.28 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 240.00 | 73.00 | 76.30 | 74.65 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 250.00 | 83.00 | 86.30 | 84.65 | % | 0.34 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST |