Options Chain for STIFEL FINL CORP COM (SF) - $66.52 as of 10/27/2026 4:52:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.50 | 34.40 | 32.45 | % | 0.93 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 40.00 | 25.60 | 29.50 | 27.55 | % | 0.69 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 45.00 | 20.50 | 24.50 | 22.50 | % | 0.50 | 0 | 0 | 1.18 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 15.60 | 19.20 | 17.40 | % | 0.35 | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 55.00 | 11.20 | 14.10 | 12.65 | % | 0.23 | 0 | 0 | 0.67 | 0.96 | 0.01 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 60.00 | 6.60 | 9.40 | 8.00 | 8.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.51 | 0.84 | 0.03 | -0.02 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 2.95 | 5.90 | 4.43 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.31 | 0.65 | 0.05 | -0.03 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 1.55 | 2.10 | 1.83 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.28 | 0.38 | 0.05 | -0.03 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.55 | 0.17 | 0.04 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.62 | 0.06 | 0.02 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.72 | 0.02 | 0.01 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.89 | -0.01 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.78 | -0.04 | 0.01 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 60.00 | 0.40 | 1.10 | 0.75 | % | 0.01 | 0 | 0 | 0.33 | -0.16 | 0.03 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 65.00 | 1.60 | 2.30 | 1.95 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.30 | -0.35 | 0.05 | -0.03 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 3.20 | 5.80 | 4.50 | % | 0.06 | 0 | 0 | 0.28 | -0.62 | 0.05 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 75.00 | 7.20 | 9.70 | 8.45 | % | 0.11 | 0 | 0 | 0.47 | -0.83 | 0.04 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 80.00 | 11.30 | 14.80 | 13.05 | % | 0.16 | 0 | 0 | 0.61 | -0.94 | 0.02 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 85.00 | 16.20 | 19.70 | 17.95 | % | 0.21 | 0 | 0 | 0.71 | -0.98 | 0.01 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 90.00 | 20.80 | 24.70 | 22.75 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 95.00 | 25.80 | 29.70 | 27.75 | % | 0.29 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 100.00 | 30.90 | 34.70 | 32.80 | % | 0.33 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 105.00 | 35.90 | 39.70 | 37.80 | % | 0.36 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST |