Options Chain for STIFEL FINL CORP COM (SF) - $113.44 as of 11/20/2024 8:41:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 56.00 | 60.70 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 60.00 | 51.00 | 55.80 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 65.00 | 46.00 | 50.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 70.00 | 41.00 | 45.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 75.00 | 36.00 | 40.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 80.00 | 31.00 | 35.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 85.00 | 26.00 | 30.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 90.00 | 21.20 | 26.00 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 95.00 | 16.50 | 21.00 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 100.00 | 11.50 | 16.30 | 7.00 | 0.00 | 0.00% | 0 | 15 | 0.64 | 0.95 | 0.01 | -0.02 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
| 105.00 | 8.60 | 10.10 | 9.05 | 0.00 | 0.00% | 0 | 30 | 0.25 | 0.85 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 110.00 | 3.00 | 7.50 | 5.20 | 0.00 | 0.00% | 0 | 8 | 0.22 | 0.68 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 115.00 | 2.30 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 44 | 0.25 | 0.45 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 120.00 | 0.00 | 3.00 | 1.70 | 0.00 | 0.00% | 0 | 22 | 0.40 | 0.24 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 125.00 | 0.05 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.11 | 0.02 | -0.03 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 0.80 | 0.03 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 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 | 4.80 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 4.80 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.00 | -0.01 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 0.83 | -0.05 | 0.01 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.15 | 0.03 | -0.04 | 11/12/2024 | 11/20/2024 3:59:54 PM EST |
| 110.00 | 1.40 | 2.55 | 2.20 | +0.30 | +15.79% | 5 | 1 | 0.26 | -0.32 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 115.00 | 3.70 | 4.70 | 5.30 | +1.10 | +26.19% | 4 | 6 | 0.27 | -0.55 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 120.00 | 5.30 | 10.00 | % | 0 | 0 | 0.36 | -0.76 | 0.04 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 125.00 | 10.00 | 14.50 | % | 0 | 0 | 0.55 | -0.89 | 0.02 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 130.00 | 14.50 | 19.30 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 135.00 | 19.50 | 24.30 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 140.00 | 24.50 | 29.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 145.00 | 29.50 | 34.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 150.00 | 34.50 | 39.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |