Options Chain for STIFEL FINL CORP COM (SF) - $78.51 as of 4/26/2024 3:45:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.80 | 41.50 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 45.00 | 31.70 | 36.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 50.00 | 26.70 | 31.40 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 55.00 | 21.80 | 26.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 60.00 | 17.30 | 21.80 | 15.57 | 0.00 | 0.00% | 0 | 20 | 1.44 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:11 PM EST |
| 65.00 | 12.00 | 16.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 70.00 | 7.20 | 12.00 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:11 PM EST |
| 75.00 | 2.10 | 5.00 | 4.15 | 0.00 | 0.00% | 0 | 104 | 0.66 | 0.78 | 0.07 | -0.02 | 4/23/2024 | 4/26/2024 4:00:11 PM EST |
| 80.00 | 1.05 | 1.30 | 1.05 | +0.15 | +16.67% | 53 | 139 | 0.25 | 0.37 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:11 PM EST |
| 85.00 | 0.00 | 0.40 | 0.25 | +0.20 | +400.00% | 1 | 17 | 0.30 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:11 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 110.00 | 0.00 | 0.10 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 55.00 | 0.00 | 0.10 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 70.00 | 0.10 | 0.20 | 0.80 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:11 PM EST |
| 75.00 | 0.20 | 0.45 | 1.40 | 0.00 | 0.00% | 0 | 47 | 0.19 | -0.22 | 0.07 | -0.02 | 4/22/2024 | 4/26/2024 4:00:11 PM EST |
| 80.00 | 1.70 | 2.95 | 3.95 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.63 | 0.10 | -0.03 | 4/1/2024 | 4/26/2024 4:00:11 PM EST |
| 85.00 | 3.90 | 8.50 | % | 0 | 0 | 0.58 | -0.94 | 0.03 | -0.01 | 4/26/2024 4:00:11 PM EST | |||
| 90.00 | 9.50 | 13.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 95.00 | 13.80 | 18.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 100.00 | 19.10 | 23.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 105.00 | 23.70 | 28.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 110.00 | 28.80 | 33.50 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST | |||
| 115.00 | 33.70 | 38.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:11 PM EST |