Options Chain for RAYMOND JAMES FINL INC COM (RJF) - $121.86 as of 4/29/2024 4:51:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 66.10 | 70.50 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:05 PM EST | |||
| 60.00 | 61.00 | 65.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:05 PM EST | |||
| 65.00 | 56.10 | 60.50 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:05 PM EST | |||
| 70.00 | 51.00 | 55.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:05 PM EST | |||
| 75.00 | 46.00 | 50.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:05 PM EST | |||
| 80.00 | 41.00 | 45.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:05 PM EST | |||
| 85.00 | 36.10 | 40.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:05 PM EST | |||
| 90.00 | 31.00 | 35.50 | 36.30 | 0.00 | 0.00% | 0 | 9 | 1.29 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 4:00:05 PM EST |
| 95.00 | 26.10 | 30.50 | 32.44 | 0.00 | 0.00% | 0 | 28 | 1.12 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 4/29/2024 4:00:05 PM EST |
| 100.00 | 21.10 | 25.20 | 27.30 | 0.00 | 0.00% | 0 | 25 | 0.91 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 4/29/2024 4:00:05 PM EST |
| 105.00 | 16.10 | 20.40 | 25.50 | 0.00 | 0.00% | 0 | 69 | 0.79 | 1.00 | 0.00 | -0.02 | 4/8/2024 | 4/29/2024 4:00:05 PM EST |
| 110.00 | 11.20 | 15.40 | 12.23 | 0.00 | 0.00% | 0 | 285 | 0.63 | 0.98 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 4:00:05 PM EST |
| 115.00 | 7.00 | 9.30 | 9.45 | +1.86 | +24.51% | 5 | 393 | 0.33 | 0.90 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 4:00:05 PM EST |
| 120.00 | 4.30 | 4.70 | 4.80 | +0.80 | +20.00% | 15 | 511 | 0.22 | 0.73 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 4:00:05 PM EST |
| 125.00 | 1.55 | 1.75 | 1.65 | +0.25 | +17.86% | 16 | 826 | 0.21 | 0.41 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 4:00:05 PM EST |
| 130.00 | 0.30 | 0.45 | 0.35 | +0.10 | +40.00% | 21 | 704 | 0.20 | 0.14 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 4:00:05 PM EST |
| 135.00 | 0.05 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 178 | 0.26 | 0.03 | 0.01 | -0.01 | 4/25/2024 | 4/29/2024 4:00:05 PM EST |
| 140.00 | 0.05 | 0.20 | 0.05 | -0.22 | -81.49% | 1 | 115 | 0.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:05 PM EST |
| 145.00 | 0.00 | 0.10 | 0.10 | -0.35 | -77.78% | 3 | 4 | 0.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:05 PM EST |
| 150.00 | 0.00 | 0.75 | % | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:05 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:05 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 11 | 2.18 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 2 | 1.42 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 1 | 1.78 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 81 | 1.60 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 48 | 1.08 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.05 | % | 0 | 68 | 0.82 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.72 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/29/2024 4:00:05 PM EST |
| 90.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 70 | 0.68 | 0.00 | 0.00 | -0.01 | 1/26/2024 | 4/29/2024 4:00:05 PM EST |
| 95.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 222 | 0.58 | 0.00 | 0.00 | -0.01 | 2/20/2024 | 4/29/2024 4:00:05 PM EST |
| 100.00 | 0.00 | 0.15 | 1.00 | 0.00 | 0.00% | 0 | 238 | 0.51 | 0.00 | 0.00 | -0.01 | 2/21/2024 | 4/29/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 122 | 0.59 | 0.00 | 0.00 | -0.02 | 4/12/2024 | 4/29/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 142 | 0.40 | -0.02 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 4:00:05 PM EST |
| 115.00 | 0.25 | 0.35 | 0.25 | -0.20 | -44.45% | 42 | 161 | 0.25 | -0.10 | 0.02 | -0.05 | 4/29/2024 | 4/29/2024 4:00:05 PM EST |
| 120.00 | 0.95 | 1.10 | 1.10 | -1.70 | -60.72% | 1 | 246 | 0.22 | -0.27 | 0.05 | -0.07 | 4/29/2024 | 4/29/2024 4:00:05 PM EST |
| 125.00 | 3.00 | 3.30 | 4.59 | 0.00 | 0.00% | 0 | 198 | 0.21 | -0.59 | 0.07 | -0.07 | 4/26/2024 | 4/29/2024 4:00:05 PM EST |
| 130.00 | 5.30 | 7.30 | 6.15 | 0.00 | 0.00% | 0 | 71 | 0.40 | -0.86 | 0.04 | -0.04 | 4/22/2024 | 4/29/2024 4:00:05 PM EST |
| 135.00 | 9.70 | 14.40 | % | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 4/29/2024 4:00:05 PM EST | |||
| 140.00 | 14.70 | 19.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:05 PM EST | |||
| 145.00 | 19.70 | 24.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:05 PM EST | |||
| 150.00 | 24.70 | 29.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:05 PM EST | |||
| 155.00 | 29.60 | 34.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:05 PM EST | |||
| 160.00 | 34.50 | 39.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:05 PM EST | |||
| 165.00 | 40.10 | 44.40 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:05 PM EST | |||
| 170.00 | 44.50 | 49.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:05 PM EST | |||
| 175.00 | 49.80 | 54.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:05 PM EST |