Options Chain for STIFEL FINL CORP COM (SF) - $114.69 as of 1/22/2025 9:20:09 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 59.20 | 62.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 53.80 | 57.10 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 49.10 | 52.60 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 43.70 | 47.20 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 38.70 | 42.40 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 33.50 | 37.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 85.00 | 28.50 | 32.80 | 19.25 | 0.00 | 0.00% | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 23.70 | 27.60 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 19.10 | 22.60 | 20.21 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.99 | 0.00 | -0.01 | 11/19/2024 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 14.10 | 17.10 | 16.45 | 0.00 | 0.00% | 0 | 39 | 0.39 | 0.96 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 10.30 | 12.10 | 11.03 | -0.02 | -0.19% | 50 | 173 | 0.35 | 0.90 | 0.02 | -0.04 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 6.40 | 7.70 | 7.11 | -0.69 | -8.85% | 4 | 935 | 0.30 | 0.77 | 0.03 | -0.06 | 1/22/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 3.00 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 653 | 0.28 | 0.59 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 1.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 333 | 0.25 | 0.36 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.60 | 0.65 | 0.00 | 0.00% | 0 | 227 | 0.29 | 0.18 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | 0.07 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | 1.45 | 0.00 | 0.00% | 0 | 41 | 0.48 | 0.01 | 0.00 | 0.00 | 11/26/2024 | 1/21/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.01 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.60 | 0.41 | 0.00 | 0.00% | 0 | 17 | 0.38 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 105.00 | 0.45 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 34 | 0.30 | -0.10 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 110.00 | 1.15 | 2.65 | 1.39 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.23 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 115.00 | 2.65 | 3.90 | 3.10 | 0.00 | 0.00% | 0 | 13 | 0.26 | -0.41 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 120.00 | 4.70 | 8.00 | % | 0 | 0 | 0.25 | -0.64 | 0.04 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 125.00 | 8.30 | 11.20 | % | 0 | 0 | 0.30 | -0.82 | 0.03 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 130.00 | 13.00 | 16.70 | % | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 135.00 | 17.70 | 21.30 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 140.00 | 22.60 | 26.50 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 145.00 | 27.80 | 30.70 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 150.00 | 32.50 | 36.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 155.00 | 37.70 | 41.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 160.00 | 43.10 | 46.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |