Options Chain for STIFEL FINL CORP COM (SF) - $108.18 as of 7/11/2025 8:54:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 61.40 | 65.30 | 63.35 | % | 1.41 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 50.00 | 56.40 | 60.30 | 58.35 | % | 1.17 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 55.00 | 51.40 | 55.20 | 53.30 | % | 0.97 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 60.00 | 46.40 | 50.40 | 48.40 | % | 0.81 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 65.00 | 41.40 | 45.40 | 43.40 | % | 0.67 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 70.00 | 36.50 | 40.40 | 38.45 | % | 0.55 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 75.00 | 31.40 | 35.40 | 33.40 | % | 0.45 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 80.00 | 26.60 | 30.40 | 28.50 | 11.10 | 0.00 | 0.00% | 0.36 | 0 | 44 | 2.09 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 4:00:00 PM EST |
| 85.00 | 21.80 | 25.20 | 23.50 | 10.40 | 0.00 | 0.00% | 0.28 | 0 | 22 | 1.69 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 4:00:00 PM EST |
| 90.00 | 16.80 | 20.40 | 18.60 | 13.00 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.49 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:00 PM EST |
| 95.00 | 12.80 | 14.00 | 13.40 | 13.50 | +4.50 | +50.00% | 0.14 | 160 | 266 | 0.79 | 1.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 100.00 | 7.60 | 10.50 | 9.05 | 5.34 | 0.00 | 0.00% | 0.09 | 0 | 142 | 0.88 | 0.95 | 0.02 | -0.04 | 6/27/2025 | 7/11/2025 4:00:00 PM EST |
| 105.00 | 2.35 | 4.70 | 3.53 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.40 | 0.75 | 0.06 | -0.12 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.49 | 0.37 | 0.08 | -0.14 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 115.00 | 0.05 | 0.40 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.31 | 0.08 | 0.04 | -0.06 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 1.40 | 0.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.84 | 0.01 | 0.01 | -0.01 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/11/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.75 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 7/11/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.90 | 0.95 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/11/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.42 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/11/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.14 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.55 | 0.78 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.50 | 0.75 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.62 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/11/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.02 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 7/11/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 1.60 | 0.80 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.05 | 0.02 | -0.04 | 7/1/2025 | 7/11/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.36 | -0.25 | 0.06 | -0.12 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 110.00 | 0.55 | 4.30 | 2.43 | % | 0.02 | 0 | 0 | 0.58 | -0.63 | 0.08 | -0.14 | 7/11/2025 4:00:00 PM EST | |||
| 115.00 | 5.00 | 8.30 | 6.65 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.70 | -0.92 | 0.04 | -0.06 | 2/4/2025 | 7/11/2025 4:00:00 PM EST |
| 120.00 | 9.70 | 13.20 | 11.45 | 20.91 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.86 | -0.99 | 0.01 | -0.01 | 5/13/2025 | 7/11/2025 4:00:00 PM EST |
| 125.00 | 14.70 | 18.30 | 16.50 | 17.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 7/11/2025 4:00:00 PM EST |
| 130.00 | 19.90 | 23.50 | 21.70 | % | 0.17 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 135.00 | 24.70 | 28.30 | 26.50 | % | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 140.00 | 29.70 | 33.30 | 31.50 | % | 0.23 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 145.00 | 34.70 | 38.30 | 36.50 | % | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 150.00 | 39.80 | 43.30 | 41.55 | % | 0.28 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 155.00 | 44.90 | 48.30 | 46.60 | % | 0.30 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 160.00 | 49.70 | 53.20 | 51.45 | % | 0.32 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 165.00 | 55.10 | 58.30 | 56.70 | % | 0.34 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 170.00 | 59.80 | 63.30 | 61.55 | % | 0.36 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST |