Options Chain for STIFEL FINL CORP COM (SF) - $95.61 as of 5/28/2025 5:14:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 48.10 | 51.50 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 50.00 | 43.30 | 46.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 55.00 | 38.10 | 41.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 60.00 | 33.20 | 36.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 65.00 | 28.40 | 31.50 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 70.00 | 23.10 | 26.50 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 75.00 | 18.50 | 21.40 | % | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.02 | 5/28/2025 3:59:58 PM EST | |||
| 80.00 | 13.50 | 15.90 | % | 0 | 0 | 0.77 | 0.94 | 0.01 | -0.04 | 5/28/2025 3:59:58 PM EST | |||
| 85.00 | 9.00 | 11.00 | 3.95 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.87 | 0.02 | -0.06 | 4/23/2025 | 5/28/2025 3:59:58 PM EST |
| 90.00 | 4.90 | 7.20 | 4.90 | 0.00 | 0.00% | 0 | 16 | 0.31 | 0.73 | 0.04 | -0.07 | 5/9/2025 | 5/28/2025 3:59:58 PM EST |
| 95.00 | 2.20 | 4.00 | 3.20 | 0.00 | 0.00% | 0 | 6 | 0.33 | 0.51 | 0.05 | -0.08 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 100.00 | 0.55 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 63 | 0.28 | 0.25 | 0.05 | -0.05 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 105.00 | 0.05 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 126 | 0.36 | 0.09 | 0.02 | -0.03 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 110.00 | 0.05 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.02 | 0.01 | -0.01 | 5/13/2025 | 5/28/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.01 | 0.00 | -0.01 | 5/7/2025 | 5/28/2025 3:59:58 PM EST |
| 75.00 | 0.05 | 0.65 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.02 | 5/28/2025 3:59:58 PM EST | |||
| 80.00 | 0.15 | 0.70 | 0.41 | 0.00 | 0.00% | 0 | 107 | 0.49 | -0.06 | 0.01 | -0.04 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 85.00 | 0.30 | 0.90 | % | 0 | 0 | 0.39 | -0.13 | 0.02 | -0.06 | 5/28/2025 3:59:58 PM EST | |||
| 90.00 | 0.60 | 2.25 | 1.80 | 0.00 | 0.00% | 0 | 110 | 0.35 | -0.27 | 0.04 | -0.07 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 95.00 | 1.90 | 4.40 | 3.00 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.49 | 0.05 | -0.08 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 100.00 | 5.30 | 7.40 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.75 | 0.05 | -0.05 | 5/14/2025 | 5/28/2025 3:59:58 PM EST |
| 105.00 | 9.40 | 12.00 | % | 0 | 0 | 0.51 | -0.91 | 0.02 | -0.03 | 5/28/2025 3:59:58 PM EST | |||
| 110.00 | 13.90 | 17.00 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 5/28/2025 3:59:58 PM EST | |||
| 115.00 | 18.80 | 21.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 120.00 | 24.00 | 27.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 125.00 | 28.90 | 32.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |