RJF - Raymond James Financial, Inc. - Rantai Opsi

Raymond James Financial, Inc.

US ˙ NYSE ˙ US7547301090

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
RJF20250919P00120000	120.00	0.00	0.75	0.00	0	0	92.61%	-0.03	0.00	-0.07	0.02	-0.00
RJF20250919P00125000	125.00	0.00	0.75	0.00	0	0	82.66%	-0.03	0.00	-0.07	0.02	-0.00
RJF20250919P00130000	130.00	0.00	0.75	0.00	0	0	72.97%	-0.04	0.00	-0.07	0.03	-0.00
RJF20250919P00135000	135.00	0.00	0.75	0.00	0	0	63.51%	-0.04	0.00	-0.07	0.03	-0.00
RJF20250919P00140000	140.00	0.00	2.15	0.00	0	321	68.06%	-0.09	0.01	-0.13	0.05	-0.01
RJF20250919P00145000	145.00	0.00	2.15	0.00	0	5	58.97%	-0.11	0.01	-0.13	0.06	-0.01
RJF20250919P00150000	150.00	0.00	1.80	0.00	0	41	29.56%	-0.04	0.01	-0.03	0.03	-0.00
RJF20250919P00155000	155.00	0.00	0.65	0.47	1	57	26.60%	-0.09	0.02	-0.05	0.06	-0.01
RJF20250919P00160000	160.00	0.85	1.35	0.90	570	554	24.59%	-0.22	0.04	-0.08	0.10	-0.01
RJF20250919P00165000	165.00	2.35	4.40	2.20	341	603	23.03%	-0.44	0.05	-0.11	0.13	-0.02
RJF20250919P00170000	170.00	3.50	6.10	0.00	0	9	21.48%	-0.72	0.05	-0.09	0.11	-0.03
RJF20250919P00175000	175.00	7.70	11.20	0.00	0	9	26.71%	-0.85	0.03	-0.08	0.08	-0.03
RJF20250919P00180000	180.00	12.50	16.20	0.00	0	0	27.90%	-0.94	0.02	-0.04	0.04	-0.03
RJF20250919P00185000	185.00	17.50	21.20	0.00	0	0	34.88%	-0.95	0.01	-0.05	0.03	-0.03
RJF20250919P00190000	190.00	22.50	26.20	0.00	0	0	43.04%	-0.95	0.01	-0.06	0.03	-0.03
RJF20250919P00195000	195.00	28.30	31.20	0.00	0	0	57.17%	-0.92	0.01	-0.10	0.05	-0.04
RJF20250919P00200000	200.00	32.80	36.20	0.00	0	0	55.45%	-0.96	0.01	-0.06	0.03	-0.03
RJF20250919P00210000	210.00	42.50	46.20	0.00	0	0	66.82%	-0.96	0.00	-0.06	0.03	-0.03
RJF20250919P00220000	220.00	53.10	56.20	0.00	0	0	79.46%	-0.96	0.00	-0.08	0.03	-0.03

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
RJF20250919C00120000	120.00	44.20	47.60	0.00	0	0	130.76%	0.92	0.00	-0.22	0.05	0.04
RJF20250919C00125000	125.00	39.00	42.70	0.00	0	0	107.58%	0.92	0.00	-0.17	0.05	0.04
RJF20250919C00130000	130.00	34.00	37.60	0.00	0	0	105.11%	0.90	0.01	-0.21	0.06	0.04
RJF20250919C00135000	135.00	29.10	32.50	0.00	0	0	91.07%	0.89	0.01	-0.19	0.06	0.04
RJF20250919C00140000	140.00	24.10	27.50	0.00	0	0	80.55%	0.87	0.01	-0.19	0.07	0.05
RJF20250919C00145000	145.00	19.00	22.70	0.00	0	0	27.17%	0.99	0.00	-0.00	0.01	0.06
RJF20250919C00150000	150.00	14.10	17.50	0.00	0	0	52.57%	0.85	0.01	-0.14	0.08	0.05
RJF20250919C00155000	155.00	9.30	13.20	0.00	0	1	21.53%	0.95	0.02	-0.02	0.04	0.06
RJF20250919C00160000	160.00	5.60	7.90	5.99	17	24	23.71%	0.79	0.04	-0.08	0.09	0.05
RJF20250919C00165000	165.00	3.10	4.00	3.30	73	97	22.96%	0.56	0.05	-0.11	0.13	0.03
RJF20250919C00170000	170.00	0.70	1.30	1.20	37	853	21.16%	0.29	0.05	-0.08	0.11	0.02
RJF20250919C00175000	175.00	0.10	0.70	0.00	0	208	19.67%	0.09	0.02	-0.04	0.05	0.01
RJF20250919C00180000	180.00	0.00	1.35	0.00	0	257	34.91%	0.13	0.02	-0.08	0.07	0.01
RJF20250919C00185000	185.00	0.00	1.35	0.00	0	4	42.88%	0.11	0.01	-0.09	0.06	0.01
RJF20250919C00190000	190.00	0.00	1.30	0.00	0	1	49.82%	0.09	0.01	-0.09	0.05	0.01
RJF20250919C00195000	195.00	0.00	1.30	0.00	0	0	56.75%	0.08	0.01	-0.10	0.05	0.00
RJF20250919C00200000	200.00	0.00	2.10	0.00	0	0	63.31%	0.08	0.01	-0.10	0.05	0.00
RJF20250919C00210000	210.00	0.00	2.10	0.00	0	0	75.53%	0.07	0.01	-0.11	0.04	0.00
RJF20250919C00220000	220.00	0.00	1.50	0.00	0	0	84.70%	0.05	0.00	-0.10	0.04	0.00

Other Listings

MX:RJF
IT:1RJF	€ 141.00
GB:0KU1	US$ 163.87
DE:RJF	€ 143.00

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.