Tour v394
RJF
RAYMOND JAMES FINL I
$166.14 -1.11%
(7/22 18:08) ◀
|
Thursday, July 23, 2026 (7:03pm)
January 2026
|
▶ (7/24 03:35)
◀ 7/23 19:03 ▶

Option Volume

Detail
ℹ
Current (07/23) 363
Calls: 114 (31%)
Puts: 249 (69%)
Prior (07/22) 1,534
Calls: 979 (64%)
Puts: 555 (36%)
Current vs Prior -76.34%
Calls: -88.36% (Calls)
Puts: -55.14% (Puts)
Prior 7-Day Total 2,682
Calls: 1,916 (71%)
Puts: 766 (29%)
Prior 7-Day Average 383
Calls: 273 (71%)
Puts: 109 (29%)
Current vs Prior 7-Day Avg -5.26%
Calls: -58.35%
Puts: +127.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $224.0K
Calls: $42.8K (19%)
Puts: $181.2K (81%)
Prior (07/22) $335.1K
Calls: $238.9K (71%)
Puts: $96.1K (29%)
Current vs Prior -33.14%
Calls: -82.07%
Puts: +88.46%
Prior 7-Day Total $970.2K
Calls: $759.0K (78%)
Puts: $211.3K (22%)
Prior 7-Day Average $138.6K
Calls: $108.4K (78%)
Puts: $30.2K (22%)
Current vs Prior 7-Day Avg +61.63%
Calls: -60.49%
Puts: +500.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 2.18
Prior (07/22) 0.57
Current vs Prior +285.29%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg +617.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 2,335
Calls: 2,119 (91%)
Puts: 216 (9%)
Prior (07/22) 8,900
Calls: 7,143 (80%)
Puts: 1,757 (20%)
Current vs Prior -73.76%
Prior 7-Day Total 26,118
Calls: 22,027 (84%)
Puts: 4,091 (16%)
Prior 7-Day Average 3,731
Calls: 3,146 (79%)
Puts: 818 (21%)
Current vs Prior 7-Day Avg -37.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.04% | 9.39%
Prior 8.63% | 10.68%
Current vs Prior -18.40% | -12.11%
Prior 7-Day Avg 6.67% | 9.59%
Current vs 7-Day Avg +5.54% | -2.06%
Prior 7-Day Eod 8.63% | 10.68%
Current vs 7-Day Eod -18.40% | -12.11%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.59% | 13.64%
Calls: 22.78% | 11.28%
Puts: 14.40% | 16.00%
Prior 18.59% | 13.64%
Calls: 22.78% | 11.28%
Puts: 14.40% | 16.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.49% | 18.29%
Calls: 15.52% | 19.33%
Puts: 11.46% | 17.25%
Current vs 7-Day Avg +37.85% | -25.44%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($181.2K) vs calls ($42.8K). Dollar volume significantly above 7-day average (62% higher). Below-average activity with volume down 76% vs prior. Extreme bearish P/C ratio of 2.18 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.67, highest 0.70)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 217.009.90$8.4534.3%50.70285
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 215.108.10$6.6045.5%70.6346

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 66, top 33)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 211.254.40$2.83111.3%330.36152
$160.00Aug 217.009.90$8.4534.3%50.70285
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 210.001.75$0.88198.9%110.12--
$155.00Aug 210.003.40$1.70200.0%100.21--
$170.00Aug 215.108.10$6.6045.5%70.6346

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 5.10, avg 2.65)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$170.00Aug 21$5.62$4.38$5.620.78$165.62
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Aug 21$0.82$4.18$0.825.10$154.18
$170.00$155.00Aug 21$4.90$10.10$4.902.06$165.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.28, avg 0.66)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$170.00Aug 21$5.62$5.62$4.381.28$165.62
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$155.00Aug 21$4.90$4.90$10.100.49$165.10
$155.00$150.00Aug 21$0.82$0.82$4.180.20$154.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 5.68% of stock, avg 5.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$2.83$6.60$9.43$160.57$179.435.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 2.23% of stock, avg 2.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$150.00Aug 21$2.83$0.88$3.71$146.29$173.71
$170.00$155.00Aug 21$2.83$1.70$4.53$150.47$174.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 1.81, avg credit $6.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/170Aug 21$6.44$3.561.81$148.56$166.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-0.06, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Aug 21$2.79$7.21
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Aug 21-$0.06$4.94
$170.00$155.001:2Aug 21$3.20$11.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.75%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Aug 21$1.250.362.3%0.75%3.08%33152

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 117 contracts (avg 282 vol/day, 116 traded recently)

RJF averages only 282 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $170.00 01-15 call last traded $13.08 on 07/17 (now $9.20/$12.70) — try a limit near $10.95. Also watch the $160.00 08-21 call last traded $12.40 on 07/17 (now $7.00/$9.90) — try a limit near $8.45; the $180.00 09-18 call last traded $2.45 on 07/17 (now $1.55/$2.40) — try a limit near $1.98. Most tradeable put: the $170.00 01-15 put last traded $10.80 on 07/15 (now $11.20/$14.50) — try a limit near $11.20.
CALLS (66)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$3.50$6.70$5.10$8.95 07/17$1.55–$9.50$5.10--
$165.00Sep 18$5.80$9.10$7.45$9.40 07/17$2.17–$11.65$7.45168
$165.00Nov 20$9.30$13.50$11.40$7.90 06/15$4.85–$14.95$9.30--
$165.00Jan 15$11.70$14.80$13.25$16.60 07/15$5.75–$17.30$13.25--
$165.00Feb 19$13.00$17.10$15.05$17.50 07/17$7.70–$18.60$15.05--
$170.00Aug 21$1.25$4.40$2.83$4.71 07/14$0.65–$6.75$2.83152
$170.00Sep 18$3.10$6.60$4.85$8.50 07/15$1.13–$8.65$4.85107
$170.00Nov 20$6.80$10.80$8.80$10.50 07/07$2.95–$11.85$8.80--
$170.00Jan 15$9.20$12.70$10.95$13.08 07/17$4.00–$14.10$10.9576
$170.00Feb 19$10.50$14.40$12.45$15.10 07/15$5.40–$15.65$12.45--
$160.00Aug 21$7.00$9.90$8.45$12.40 07/17$2.28–$13.90$8.45285
$160.00Sep 18$8.60$11.80$10.20$12.76 07/14$3.50–$15.30$10.20--
$160.00Nov 20$12.20$16.60$14.40$13.10 07/02$6.80–$18.10$13.10--
$160.00Jan 15$14.50$18.40$16.45$19.10 07/13$7.40–$20.30$16.45--
$175.00Aug 21$0.00$1.95$0.98$4.30 07/15$0.45–$4.15$0.98--
$175.00Sep 18$0.95$4.10$2.53$4.48 07/13$0.65–$5.90$2.53--
$175.00Nov 20$4.50$8.30$6.40$8.93 07/16$2.30–$9.30$6.40--
$175.00Jan 15$6.30$9.90$8.10$10.40 07/16$3.18–$11.55$8.10--
$175.00Feb 19$8.00$12.10$10.05$8.90 07/02$4.50–$12.90$8.90--
$155.00Aug 21$11.00$13.90$12.45$15.55 07/17$3.60–$17.85$12.45--
$155.00Sep 18$12.90$15.60$14.25$16.87 07/07$5.70–$19.20$14.25--
$155.00Nov 20$15.50$20.00$17.75$20.00 07/13$8.80–$21.75$17.75--
$155.00Jan 15$17.60$22.00$19.80$23.20 07/13$9.85–$24.45$19.80--
$180.00Aug 21$0.25$2.35$1.30$1.50 07/17$0.38–$2.00$1.30--
$180.00Sep 18$1.55$2.40$1.98$2.45 07/17$0.40–$3.58$1.98222
$180.00Nov 20$2.65$6.20$4.43$4.90 07/08$1.40–$6.85$4.43193
$180.00Jan 15$4.50$8.50$6.50$8.60 07/16$2.25–$9.00$6.50--
$180.00Feb 19$5.90$9.80$7.85$9.80 07/17$3.80–$10.30$7.85--
$150.00Aug 21$16.00$18.20$17.10$23.08 07/09$6.05–$22.30$17.10--
$150.00Sep 18$16.60$19.60$18.10$11.50 06/05$7.30–$23.45$16.60--
$150.00Nov 20$19.50$23.10$21.30$14.60 07/01$10.75–$25.55$19.50--
$150.00Jan 15$21.30$25.00$23.15$26.70 07/13$12.60–$27.55$23.15--
$150.00Feb 19$22.50$26.50$24.50$28.60 07/09$14.25–$28.80$24.50--
$185.00Aug 21$0.00$2.50$1.25$1.00 07/15$0.38–$1.88$1.00--
$185.00Sep 18$0.00$1.80$0.90$1.45 07/14$0.40–$2.35$0.90--
$185.00Nov 20$1.15$4.60$2.88$3.40 07/08$0.88–$4.90$2.88--
$185.00Jan 15$2.75$7.00$4.88$6.50 07/16$1.98–$6.85$4.88--
$145.00Aug 21$20.00$23.30$21.65$23.65 07/13$9.00–$27.35$21.65--
$190.00Aug 21$0.00$2.20$1.10$0.60 07/07$0.28–$1.40$0.60--
$190.00Sep 18$0.15$1.00$0.57$0.60 05/22$0.28–$1.73$0.57--
$190.00Nov 20$1.35$3.30$2.33$3.40 07/09$0.53–$3.45$2.3328
$190.00Jan 15$1.60$4.80$3.20$4.50 07/10$1.15–$5.35$3.20--
$140.00Aug 21$24.80$28.90$26.85$20.00 07/01$12.45–$31.65$24.80--
$140.00Sep 18$26.30$29.10$27.70$18.14 06/10$13.60–$32.50$26.30--
$195.00Sep 18$0.00$2.55$1.27$0.40 05/22$0.20–$1.35$0.40--
$195.00Nov 20$0.00$2.30$1.15$1.90 07/15$0.45–$2.70$1.15--
$195.00Jan 15$1.00$3.90$2.45$3.50 07/10$0.93–$4.30$2.45--
$195.00Feb 19$1.00$4.80$2.90$1.80 06/29$1.83–$4.90$1.80--
$135.00Sep 18$30.50$34.40$32.45$22.00 06/10$17.50–$37.30$30.50--
$200.00Sep 18$0.00$2.30$1.15$0.25 05/22$0.13–$1.20$0.25--
$200.00Nov 20$0.00$2.80$1.40$1.25 07/15$0.35–$1.80$1.25--
$200.00Jan 15$0.05$3.90$1.98$1.50 06/24$0.57–$3.43$1.50888
$200.00Feb 19$0.05$4.00$2.03$1.60 06/30$1.48–$3.45$1.60--
$130.00Sep 18$35.30$39.20$37.25$26.00 06/10$21.70–$42.10$35.30--
$125.00Aug 21$39.50$43.60$41.55$33.50 06/16$25.50–$46.30$39.50--
$125.00Jan 15$42.30$45.50$43.90$49.97 07/15$29.15–$49.25$43.90--
$210.00Aug 21$0.00$2.15$1.08$0.25 05/22$0.38–$1.08$0.25--
$210.00Sep 18$0.00$2.15$1.08$0.15 05/22$0.05–$1.08$0.15--
$210.00Nov 20$0.00$2.50$1.25$0.65 05/21$0.23–$1.33$0.65--
$210.00Jan 15$0.00$3.10$1.55$1.10 07/06$0.43–$1.85$1.10--
$120.00Jan 15$46.80$50.20$48.50$54.53 07/15$33.45–$53.90$48.50--
$115.00Nov 20$50.50$54.40$52.45$35.30 06/29$36.70–$57.10$50.50--
$220.00Sep 18$0.00$2.15$1.08$0.10 05/22$0.38–$1.08$0.10--
$220.00Jan 15$0.00$2.85$1.43$0.90 05/22$0.30–$1.48$0.90--
$95.00Jan 15$70.60$74.80$72.70$58.55 06/30$55.65–$77.35$70.60--
$95.00Feb 19$70.50$74.30$72.40$58.85 06/30$55.65–$76.95$70.50--
PUTS (51)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Aug 21$2.25$6.10$4.18$4.10 07/17$3.63–$17.25$4.10--
$165.00Nov 20$6.80$11.20$9.00$11.20 07/02$7.50–$19.30$9.00--
$165.00Jan 15$8.80$12.30$10.55$9.10 07/15$9.15–$20.45$9.1087
$170.00Aug 21$5.10$8.10$6.60$6.30 07/09$5.35–$21.90$6.3046
$170.00Nov 20$9.30$13.50$11.40$13.80 07/02$9.45–$23.00$11.40--
$170.00Jan 15$11.20$14.50$12.85$10.80 07/15$10.80–$24.15$11.2034
$160.00Aug 21$0.30$4.60$2.45$2.63 07/16$2.28–$13.15$2.45--
$160.00Sep 18$2.05$5.50$3.78$14.53 06/04$3.20–$14.10$3.78--
$160.00Nov 20$4.70$8.90$6.80$9.30 07/02$5.75–$16.50$6.80--
$160.00Jan 15$6.50$10.60$8.55$8.70 07/17$7.50–$17.50$8.55--
$175.00Aug 21$8.60$11.70$10.15$8.40 07/09$7.65–$27.05$8.60--
$175.00Nov 20$12.60$16.30$14.45$17.30 07/02$12.00–$27.20$14.45--
$175.00Jan 15$13.90$17.20$15.55$13.20 07/15$13.30–$28.10$13.90--
$155.00Aug 21$0.00$3.40$1.70$2.03 07/16$1.05–$9.50$1.70--
$155.00Sep 18$1.05$4.40$2.73$11.55 06/04$2.65–$11.30$2.73--
$155.00Jan 15$4.80$9.00$6.90$6.60 07/15$6.25–$14.80$6.60--
$180.00Aug 21$12.30$16.10$14.20$24.60 06/18$11.35–$31.75$14.20--
$150.00Aug 21$0.00$1.75$0.88$1.00 07/15$0.70–$7.00$0.88--
$150.00Sep 18$0.15$2.95$1.55$8.23 06/05$1.50–$8.05$1.5521
$150.00Nov 20$1.85$6.00$3.93$7.20 07/01$3.28–$11.10$3.93--
$145.00Aug 21$0.00$2.75$1.38$1.03 07/16$0.60–$4.90$1.03--
$145.00Nov 20$0.80$4.70$2.75$5.60 07/01$2.60–$8.90$2.75--
$145.00Jan 15$3.20$5.70$4.45$4.60 07/13$4.15–$10.10$4.45--
$145.00Sep 18$0.00$3.30$1.65--$1.25–$1.65--28
$140.00Aug 21$0.00$0.80$0.40$0.50 07/17$0.35–$3.40$0.40--
$140.00Nov 20$0.00$4.20$2.10$2.55 07/09$1.85–$7.10$2.10--
$140.00Jan 15$1.15$5.40$3.28$3.56 07/14$3.20–$8.25$3.28--
$195.00Feb 19$27.80$31.90$29.85$29.10 07/10$26.65–$46.75$29.10--
$135.00Aug 21$0.10$1.35$0.73$1.30 07/01$0.40–$2.35$0.73--
$135.00Nov 20$0.00$2.95$1.48$1.95 07/09$1.45–$5.90$1.48--
$135.00Jan 15$0.65$4.60$2.63$6.60 05/26$2.35–$6.70$2.63--
$135.00Feb 19$1.30$4.60$2.95$6.41 06/26$2.90–$7.45$2.95--
$130.00Aug 21$0.00$2.15$1.08$0.25 07/13$0.38–$2.08$0.25--
$130.00Nov 20$0.00$3.10$1.55$1.55 07/09$1.15–$4.25$1.55--
$130.00Jan 15$0.25$3.40$1.83$2.15 07/09$1.83–$5.25$1.83--
$125.00Aug 21$0.00$2.15$1.08$0.90 06/30$0.38–$1.85$0.90--
$125.00Jan 15$0.05$2.80$1.42$1.90 07/13$1.42–$4.20$1.42--
$120.00Aug 21$0.00$2.15$1.08$1.28 05/21$0.38–$1.58$1.08--
$120.00Sep 18$0.00$2.30$1.15$1.10 06/25$0.38–$1.73$1.10--
$120.00Jan 15$0.00$3.40$1.70$1.71 07/06$1.33–$3.50$1.70--
$115.00Sep 18$0.00$2.20$1.10$0.70 06/18$0.38–$1.35$0.70--
$115.00Jan 15$0.00$3.20$1.60$2.10 06/24$1.18–$2.75$1.60--
$110.00Aug 21$0.00$2.15$1.08$0.35 06/30$0.15–$1.25$0.35--
$110.00Sep 18$0.00$2.20$1.10$0.90 05/21$0.38–$1.38$0.90--
$110.00Nov 20$0.00$2.30$1.15$1.20 06/23$0.57–$2.00$1.15--
$105.00Aug 21$0.00$0.20$0.10$0.25 06/30$0.10–$1.20$0.10--
$100.00Sep 18$0.00$2.15$1.08$0.80 06/02$0.48–$1.23$0.80--
$95.00Sep 18$0.00$2.15$1.08$0.30 06/12$0.38–$1.18$0.30--
$95.00Jan 15$0.00$2.65$1.33$1.09 06/10$0.50–$1.65$1.09--
$90.00Jan 15$0.00$2.55$1.27$1.10 06/01$0.57–$1.55$1.10--
$65.00Jan 15$0.00$2.25$1.13$0.26 05/26$0.48–$1.23$0.26--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 114
Total Puts 249
Put/Call Ratio 2.18
Net Difference -135

Prior's Put/Call Breakdown

Total Calls 979
Total Puts 555
Put/Call Ratio 0.57
Net Difference 424

Prior 7-Day Put/Call Summary

Total Calls 1,916
Total Puts 766
Average Put/Call Ratio 0.30
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All