Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For RJF Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
RJF RAYMOND JAMES FINANCIAL   0.262 0.227 127.54 0.45
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RJF 10.70 15.50 13.35 14.78 15 398  S   115 RJF 0.15 0.40 0.35 0.03 95 72  S  
RJF 8.40 9.30 8.85 10.07 9 477  S   120 RJF 0.65 0.90 0.85 0.23 6 177  S  
RJF 4.80 5.10 4.90 5.92 85 934  S   125 RJF 1.85 2.45 2.10 0.99 77 192  S  
RJF 2.15 2.40 2.30 2.86 18 701  S   130 RJF 4.10 4.50 6.15 2.82 0 71  S  
RJF 0.75 2.50 0.80 1.09 5 193  S   135 RJF 6.70 10.50 0.00 5.96 0 0  S  
RJF 0.15 1.25 0.25 0.32 107 14  S   140 RJF 10.20 15.00 0.00 10.10 0 0  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RJF 12.50 15.00 0.00 26.57 0 0  S   115 RJF 0.50 0.90 0.95 0.02 0 1  S  
RJF 9.20 11.20 8.50 22.23 4 0  S   120 RJF 1.30 1.80 1.77 0.06 0 1  S  
RJF 6.50 6.90 6.71 17.99 11 92  S   125 RJF 1.45 3.30 4.80 0.21 0 1  S  
RJF 3.80 4.10 4.00 13.95 70 13  S   130 RJF 5.20 5.60 5.50 0.57 0 2  S  
RJF 1.80 3.80 2.20 10.29 2 11  S   135 RJF 8.20 11.00 0.00 1.30 0 0  S  
RJF 0.65 1.25 0.00 7.16 0 0  S   140 RJF 11.80 15.50 0.00 2.56 0 0  S  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
RJF 14.00 16.50 15.81 58.54 2 67  S   115 RJF 1.75 4.20 1.75 2.98 18 44  S  
RJF 11.80 13.70 12.10 55.54 2 161  S   120 RJF 2.90 3.30 2.95 0.00 17 134  S  
RJF 8.40 9.20 8.80 52.54 2 282  S   125 RJF 4.50 4.90 4.50 0.00 21 20  S  
RJF 5.90 6.40 6.20 49.54 31 718  S   130 RJF 6.50 7.30 10.00 0.00 0 38  S  
RJF 3.90 4.30 3.90 46.54 30 523  S   135 RJF 9.50 11.90 10.30 0.00 0 9  S  
RJF 2.30 2.65 2.50 43.54 58 564  S   140 RJF 12.40 15.20 12.60 0.00 0 11  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.