RJF · Raymond James Financial Inc

Track RJF — free

$180.81 -0.18 (-0.10%) At close · Aug 14

Market Cap

$34.85B

192.36M

Options Chain

Underlying $180.81 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 6 days to expiry · 56 contracts · mixed snapshot sessions · Jan 15, 2026–Aug 14, 2026; 21 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 6d Sep 18 34d Nov 20 97d Jan 15 153d Feb 19 188d May 21 279d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	344.1%	0.979	—		—	-0.014	311.5%	—	0
Call · $80 In the money Snapshot session Unknown Last — Breakeven — Implied vol 344.1% Delta 0.979 ≈98% ITM Gamma 0.001 Theta -0.323 Vega 0.016 Open interest 0 Model this call Put · $80 Snapshot session Unknown Last — Breakeven — Implied vol 311.5% Delta -0.014 ≈1% ITM Gamma 0 Theta -0.206 Vega 0.008 Open interest 0 Model this put
0	—	338.7%	0.972	—		—	-0.015	290.5%	—	0
Call · $85 In the money Snapshot session Unknown Last — Breakeven — Implied vol 338.7% Delta 0.972 ≈97% ITM Gamma 0.001 Theta -0.407 Vega 0.016 Open interest 0 Model this call Put · $85 Snapshot session Unknown Last — Breakeven — Implied vol 290.5% Delta -0.015 ≈1% ITM Gamma 0.001 Theta -0.205 Vega 0.008 Open interest 0 Model this put
0	—	303.7%	0.974	—		—	-0.016	270.8%	—	0
Call · $90 In the money Snapshot session Unknown Last — Breakeven — Implied vol 303.7% Delta 0.974 ≈97% ITM Gamma 0.001 Theta -0.343 Vega 0.017 Open interest 0 Model this call Put · $90 Snapshot session Unknown Last — Breakeven — Implied vol 270.8% Delta -0.016 ≈2% ITM Gamma 0.001 Theta -0.204 Vega 0.008 Open interest 0 Model this put
0	—	276.5%	0.975	—		$0.26	-0.017	252.2%	9	8
Call · $95 In the money Snapshot session Unknown Last — Breakeven — Implied vol 276.5% Delta 0.975 ≈97% ITM Gamma 0.001 Theta -0.308 Vega 0.017 Open interest 0 Model this call Put · $95 Snapshot session May 6, 2026 Last $0.26 Breakeven $94.74 Implied vol 252.2% Delta -0.017 ≈2% ITM Gamma 0.001 Theta -0.202 Vega 0.009 Open interest 8 Model this put
0	—	273.3%	0.966	—		—	-0.019	234.6%	—	0
Call · $100 In the money Snapshot session Unknown Last — Breakeven — Implied vol 273.3% Delta 0.966 ≈97% ITM Gamma 0.001 Theta -0.392 Vega 0.018 Open interest 0 Model this call Put · $100 Snapshot session Unknown Last — Breakeven — Implied vol 234.6% Delta -0.019 ≈2% ITM Gamma 0.001 Theta -0.201 Vega 0.009 Open interest 0 Model this put
0	—	262%	0.96	—		$0.50	-0.02	217.9%	1	2
Call · $105 In the money Snapshot session Unknown Last — Breakeven — Implied vol 262% Delta 0.96 ≈96% ITM Gamma 0.001 Theta -0.432 Vega 0.018 Open interest 0 Model this call Put · $105 Snapshot session May 4, 2026 Last $0.50 Breakeven $104.50 Implied vol 217.9% Delta -0.02 ≈2% ITM Gamma 0.001 Theta -0.199 Vega 0.009 Open interest 2 Model this put
0	—	245.9%	0.955	—		$0.43	-0.021	199.3%	1	2
Call · $110 In the money Snapshot session Unknown Last — Breakeven — Implied vol 245.9% Delta 0.955 ≈96% ITM Gamma 0.002 Theta -0.441 Vega 0.019 Open interest 0 Model this call Put · $110 Snapshot session May 6, 2026 Last $0.43 Breakeven $109.57 Implied vol 199.3% Delta -0.021 ≈2% ITM Gamma 0.001 Theta -0.187 Vega 0.009 Open interest 2 Model this put
0	—	220.1%	0.956	—		$1.10	-0.023	186.6%	1	14
Call · $115 In the money Snapshot session Unknown Last — Breakeven — Implied vol 220.1% Delta 0.956 ≈96% ITM Gamma 0.002 Theta -0.391 Vega 0.019 Open interest 0 Model this call Put · $115 Snapshot session May 27, 2026 Last $1.10 Breakeven $113.90 Implied vol 186.6% Delta -0.023 ≈2% ITM Gamma 0.001 Theta -0.195 Vega 0.019 Open interest 14 Model this put
0	—	210.7%	0.948	—		$1.71	-0.025	170.6%	1	251
Call · $120 In the money Snapshot session Unknown Last — Breakeven — Implied vol 210.7% Delta 0.948 ≈95% ITM Gamma 0.002 Theta -0.431 Vega 0.02 Open interest 0 Model this call Put · $120 Snapshot session May 27, 2026 Last $1.71 Breakeven $118.29 Implied vol 170.6% Delta -0.025 ≈3% ITM Gamma 0.001 Theta -0.19 Vega 0.02 Open interest 251 Model this put
1	2	174.3%	0.957	$33.50		$1.00	-0.028	155.1%	2	3
Call · $125 In the money Snapshot session Jun 16, 2026 Last $33.50 Breakeven $158.50 Implied vol 174.3% Delta 0.957 ≈96% ITM Gamma 0.002 Theta -0.306 Vega 0.02 Open interest 1 Model this call Put · $125 Snapshot session Jun 25, 2026 Last $1.00 Breakeven $124.00 Implied vol 155.1% Delta -0.028 ≈3% ITM Gamma 0.002 Theta -0.185 Vega 0.02 Open interest 3 Model this put
0	—	163.9%	0.949	—		$0.25	-0.03	140.3%	1	20
Call · $130 In the money Snapshot session Unknown Last — Breakeven — Implied vol 163.9% Delta 0.949 ≈95% ITM Gamma 0.003 Theta -0.33 Vega 0.02 Open interest 0 Model this call Put · $130 Snapshot session Jul 13, 2026 Last $0.25 Breakeven $129.75 Implied vol 140.3% Delta -0.03 ≈3% ITM Gamma 0.002 Theta -0.18 Vega 0.02 Open interest 20 Model this put
0	—	146.6%	0.946	—		$0.10	-0.033	126.1%	2	12
Call · $135 In the money Snapshot session Unknown Last — Breakeven — Implied vol 146.6% Delta 0.946 ≈95% ITM Gamma 0.003 Theta -0.31 Vega 0.021 Open interest 0 Model this call Put · $135 Snapshot session Jul 28, 2026 Last $0.10 Breakeven $134.90 Implied vol 126.1% Delta -0.033 ≈3% ITM Gamma 0.002 Theta -0.175 Vega 0.021 Open interest 12 Model this put
6	5	131.8%	0.941	$20.00		$0.50	-0.037	112.4%	10	258
Call · $140 In the money Snapshot session Jul 1, 2026 Last $20.00 Breakeven $160.00 Implied vol 131.8% Delta 0.941 ≈94% ITM Gamma 0.004 Theta -0.301 Vega 0.037 Open interest 6 Model this call Put · $140 Snapshot session Jul 17, 2026 Last $0.50 Breakeven $139.50 Implied vol 112.4% Delta -0.037 ≈4% ITM Gamma 0.003 Theta -0.169 Vega 0.021 Open interest 258 Model this put
4	3	128.2%	0.915	$34.40		$0.10	-0.045	101.5%	2	4
Call · $145 In the money Snapshot session Aug 13, 2026 Last $34.40 Breakeven $179.40 Implied vol 128.2% Delta 0.915 ≈91% ITM Gamma 0.005 Theta -0.382 Vega 0.037 Open interest 4 Model this call Put · $145 Snapshot session Aug 5, 2026 Last $0.10 Breakeven $144.90 Implied vol 101.5% Delta -0.045 ≈4% ITM Gamma 0.004 Theta -0.179 Vega 0.022 Open interest 4 Model this put
115	70	107.7%	0.914	$30.78		$0.85	-0.051	88.7%	11	401
Call · $150 In the money Snapshot session Aug 13, 2026 Last $30.78 Breakeven $180.78 Implied vol 107.7% Delta 0.914 ≈91% ITM Gamma 0.006 Theta -0.326 Vega 0.038 Open interest 115 Model this call Put · $150 Snapshot session Jul 23, 2026 Last $0.85 Breakeven $149.15 Implied vol 88.7% Delta -0.051 ≈5% ITM Gamma 0.005 Theta -0.174 Vega 0.022 Open interest 401 Model this put
31	10	94.3%	0.899	$15.55		$0.11	-0.026	61.2%	1	19
Call · $155 In the money Snapshot session Jul 17, 2026 Last $15.55 Breakeven $170.55 Implied vol 94.3% Delta 0.899 ≈90% ITM Gamma 0.008 Theta -0.322 Vega 0.039 Open interest 31 Model this call Put · $155 Snapshot session Aug 10, 2026 Last $0.11 Breakeven $154.89 Implied vol 61.2% Delta -0.026 ≈3% ITM Gamma 0.004 Theta -0.07 Vega 0.011 Open interest 19 Model this put
255	8	77.5%	0.889	$20.75		$1.46	-0.038	52.3%	200	210
Call · $160 In the money Snapshot session Aug 5, 2026 Last $20.75 Breakeven $180.75 Implied vol 77.5% Delta 0.889 ≈89% ITM Gamma 0.01 Theta -0.286 Vega 0.039 Open interest 255 Model this call Put · $160 Snapshot session Aug 4, 2026 Last $1.46 Breakeven $158.54 Implied vol 52.3% Delta -0.038 ≈4% ITM Gamma 0.007 Theta -0.081 Vega 0.023 Open interest 210 Model this put
347	8	61.1%	0.875	$17.68		$1.00	-0.039	38.7%	3	13
Call · $165 In the money Snapshot session Aug 14, 2026 Last $17.68 Breakeven $182.68 Implied vol 61.1% Delta 0.875 ≈87% ITM Gamma 0.014 Theta -0.249 Vega 0.06 Open interest 347 Model this call Put · $165 Snapshot session Jul 28, 2026 Last $1.00 Breakeven $164.00 Implied vol 38.7% Delta -0.039 ≈4% ITM Gamma 0.009 Theta -0.061 Vega 0.023 Open interest 13 Model this put
110	10	47%	0.834	$10.30		$0.97	-0.106	36.1%	17	37
Call · $170 In the money Snapshot session Aug 13, 2026 Last $10.30 Breakeven $180.30 Implied vol 47% Delta 0.834 ≈83% ITM Gamma 0.022 Theta -0.23 Vega 0.061 Open interest 110 Model this call Put · $170 Snapshot session Aug 4, 2026 Last $0.97 Breakeven $169.03 Implied vol 36.1% Delta -0.106 ≈11% ITM Gamma 0.022 Theta -0.124 Vega 0.04 Open interest 37 Model this put
684	27	31.9%	0.764	$6.30		$0.60	-0.162	22.8%	1	24
Call · $175 In the money Snapshot session Aug 14, 2026 Last $6.30 Breakeven $181.30 Implied vol 31.9% Delta 0.764 ≈76% ITM Gamma 0.041 Theta -0.196 Vega 0.08 Open interest 684 Model this call Put · $175 Snapshot session Aug 13, 2026 Last $0.60 Breakeven $174.40 Implied vol 22.8% Delta -0.162 ≈16% ITM Gamma 0.046 Theta -0.103 Vega 0.061 Open interest 24 Model this put
227	17	24%	0.518	$2.52		$1.55	-0.482	21.6%	1	4
Call · $180 In the money Snapshot session Aug 12, 2026 Last $2.52 Breakeven $182.52 Implied vol 24% Delta 0.518 ≈52% ITM Gamma 0.071 Theta -0.189 Vega 0.094 Open interest 227 Model this call Put · $180 Snapshot session Aug 13, 2026 Last $1.55 Breakeven $178.45 Implied vol 21.6% Delta -0.482 ≈48% ITM Gamma 0.08 Theta -0.159 Vega 0.094 Open interest 4 Model this put
Underlying $180.81
275	110	20.4%	0.165	$1.05		$17.65	—	—	3	0
Call · $185 Snapshot session Aug 13, 2026 Last $1.05 Breakeven $186.05 Implied vol 20.4% Delta 0.165 ≈17% ITM Gamma 0.052 Theta -0.097 Vega 0.065 Open interest 275 Model this call Put · $185 In the money Snapshot session Jan 15, 2026 Last $17.65 Breakeven $167.35 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
388	1	32.8%	0.113	$0.75		$43.00	—	—	61	0
Call · $190 Snapshot session Aug 6, 2026 Last $0.75 Breakeven $190.75 Implied vol 32.8% Delta 0.113 ≈11% ITM Gamma 0.025 Theta -0.119 Vega 0.044 Open interest 388 Model this call Put · $190 In the money Snapshot session Mar 9, 2026 Last $43.00 Breakeven $147.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
12	3	33%	0.033	$0.30		—	—	—	—	0
Call · $195 Snapshot session Jul 22, 2026 Last $0.30 Breakeven $195.30 Implied vol 33% Delta 0.033 ≈3% ITM Gamma 0.009 Theta -0.046 Vega 0.013 Open interest 12 Model this call Put · $195 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
53	50	46.1%	0.044	$0.15		$46.19	—	—	20	0
Call · $200 Snapshot session Jul 28, 2026 Last $0.15 Breakeven $200.15 Implied vol 46.1% Delta 0.044 ≈4% ITM Gamma 0.009 Theta -0.082 Vega 0.026 Open interest 53 Model this call Put · $200 In the money Snapshot session Feb 27, 2026 Last $46.19 Breakeven $153.81 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
1	1	—	—	$0.25		—	—	—	—	0
Call · $210 Snapshot session May 22, 2026 Last $0.25 Breakeven $210.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $210 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $220 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $220 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	—	—	—		—	—	—	—	0
Call · $230 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $230 In the money Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jan 15, 2026–Aug 14, 2026; 21 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.

Key facts CIK 720005 CUSIP 754730109 13F (30d) 844 filings 799 filers Visit website