Options Chain for STIFEL FINL CORP COM (SF) - $76.89 as of 4/24/2026 2:01:25 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 | 35.20 | 39.20 | 37.20 | % | 0.93 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 45.00 | 30.10 | 34.30 | 32.20 | % | 0.72 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 50.00 | 25.30 | 29.30 | 27.30 | % | 0.55 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 55.00 | 21.10 | 23.70 | 22.40 | % | 0.41 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 60.00 | 16.70 | 18.90 | 17.80 | % | 0.30 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 65.00 | 11.90 | 14.20 | 13.05 | 13.80 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.92 | 0.97 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 70.00 | 7.40 | 9.50 | 8.45 | 6.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | 0.87 | 0.03 | -0.04 | 3/31/2026 | 4/24/2026 4:00:05 PM EST |
| 75.00 | 2.65 | 5.10 | 3.88 | 4.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | 0.66 | 0.06 | -0.06 | 3/31/2026 | 4/24/2026 4:00:05 PM EST |
| 80.00 | 0.75 | 2.20 | 1.48 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.34 | 0.34 | 0.06 | -0.05 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 85.00 | 0.10 | 0.90 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.34 | 0.10 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 287 | 1,217 | 0.33 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 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 | 2.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.26 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | -0.03 | 0.01 | -0.02 | 4/10/2026 | 4/24/2026 4:00:05 PM EST |
| 70.00 | 0.10 | 3.10 | 1.60 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.56 | -0.13 | 0.03 | -0.04 | 4/10/2026 | 4/24/2026 4:00:05 PM EST |
| 75.00 | 0.40 | 2.25 | 1.33 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.31 | -0.34 | 0.06 | -0.06 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 80.00 | 2.85 | 5.50 | 4.18 | 3.47 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.53 | -0.66 | 0.06 | -0.05 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 85.00 | 6.80 | 9.50 | 8.15 | % | 0.10 | 0 | 0 | 0.60 | -0.90 | 0.03 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 90.00 | 11.70 | 14.10 | 12.90 | % | 0.14 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 95.00 | 16.50 | 18.70 | 17.60 | % | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 100.00 | 20.90 | 24.90 | 22.90 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 105.00 | 25.90 | 29.90 | 27.90 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST |