Options Chain for STIFEL FINL CORP COM (SF) - $84.05 as of 8/4/2026 8:24:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.50 | 46.30 | 44.40 | % | 1.11 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 45.00 | 37.40 | 41.30 | 39.35 | % | 0.87 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 50.00 | 32.30 | 36.50 | 34.40 | % | 0.69 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 55.00 | 27.60 | 31.40 | 29.50 | % | 0.54 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 60.00 | 23.70 | 26.40 | 25.05 | % | 0.42 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 65.00 | 18.20 | 21.50 | 19.85 | % | 0.31 | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 70.00 | 13.60 | 15.70 | 14.65 | 10.22 | 0.00 | 0.00% | 0.21 | 0 | 174 | 0.58 | 0.95 | 0.01 | -0.01 | 7/22/2026 | 8/4/2026 3:59:57 PM EST |
| 75.00 | 8.80 | 11.30 | 10.05 | 4.85 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.52 | 0.86 | 0.02 | -0.02 | 7/14/2026 | 8/4/2026 3:59:57 PM EST |
| 80.00 | 4.70 | 7.30 | 6.00 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 731 | 0.30 | 0.70 | 0.04 | -0.04 | 7/23/2026 | 8/4/2026 3:59:57 PM EST |
| 85.00 | 2.40 | 3.30 | 2.85 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 147 | 0.27 | 0.48 | 0.05 | -0.04 | 8/3/2026 | 8/4/2026 3:59:57 PM EST |
| 90.00 | 0.20 | 1.70 | 0.95 | 1.05 | -0.55 | -34.38% | 0.01 | 11 | 1,076 | 0.23 | 0.25 | 0.04 | -0.03 | 8/4/2026 | 8/4/2026 3:59:57 PM EST |
| 95.00 | 0.05 | 2.40 | 1.23 | % | 0.01 | 0 | 0 | 0.34 | 0.11 | 0.02 | -0.02 | 8/4/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.85 | -0.01 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.50 | 1.25 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.71 | -0.05 | 0.01 | -0.01 | 5/27/2026 | 8/4/2026 3:59:57 PM EST |
| 75.00 | 0.20 | 2.90 | 1.55 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.41 | -0.14 | 0.02 | -0.02 | 7/15/2026 | 8/4/2026 3:59:57 PM EST |
| 80.00 | 0.90 | 2.65 | 1.78 | 2.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.30 | -0.30 | 0.04 | -0.04 | 7/28/2026 | 8/4/2026 3:59:57 PM EST |
| 85.00 | 3.20 | 4.40 | 3.80 | % | 0.04 | 0 | 0 | 0.29 | -0.52 | 0.05 | -0.04 | 8/4/2026 3:59:57 PM EST | |||
| 90.00 | 5.20 | 7.90 | 6.55 | % | 0.07 | 0 | 0 | 0.36 | -0.75 | 0.04 | -0.03 | 8/4/2026 3:59:57 PM EST | |||
| 95.00 | 9.80 | 12.50 | 11.15 | % | 0.12 | 0 | 0 | 0.44 | -0.89 | 0.02 | -0.02 | 8/4/2026 3:59:57 PM EST | |||
| 100.00 | 14.60 | 17.00 | 15.80 | % | 0.16 | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 8/4/2026 3:59:57 PM EST | |||
| 105.00 | 19.30 | 22.40 | 20.85 | % | 0.20 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST | |||
| 110.00 | 23.90 | 27.40 | 25.65 | % | 0.23 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:57 PM EST |