Options Chain for STIFEL FINL CORP COM (SF) - $93.87 as of 3/31/2025 2:33:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.10 | 51.00 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 50.00 | 42.10 | 46.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 55.00 | 37.10 | 41.00 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 60.00 | 32.20 | 36.20 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 65.00 | 27.20 | 30.30 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 70.00 | 22.20 | 26.20 | 27.80 | 0.00 | 0.00% | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 10/7/2024 | 3/31/2025 2:59:02 PM EST |
| 75.00 | 17.30 | 21.10 | 30.50 | 0.00 | 0.00% | 0 | 20 | 0.97 | 0.97 | 0.01 | -0.02 | 2/28/2025 | 3/31/2025 2:59:02 PM EST |
| 80.00 | 12.60 | 16.60 | 29.00 | 0.00 | 0.00% | 0 | 18 | 0.72 | 0.91 | 0.01 | -0.05 | 2/11/2025 | 3/31/2025 2:59:02 PM EST |
| 85.00 | 8.00 | 12.10 | 14.42 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.83 | 0.02 | -0.08 | 3/4/2025 | 3/31/2025 2:59:02 PM EST |
| 90.00 | 4.40 | 8.00 | 6.90 | 0.00 | 0.00% | 0 | 273 | 0.45 | 0.69 | 0.04 | -0.09 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 95.00 | 0.60 | 2.70 | 2.70 | 0.00 | 0.00% | 0 | 51 | 0.35 | 0.46 | 0.06 | -0.08 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 100.00 | 0.70 | 1.20 | 1.96 | 0.00 | 0.00% | 0 | 89 | 0.35 | 0.21 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 105.00 | 0.10 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 65 | 0.39 | 0.12 | 0.02 | -0.05 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 110.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 86 | 0.58 | 0.03 | 0.01 | -0.02 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 115.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 67 | 0.60 | 0.02 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 120.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 72 | 0.83 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:02 PM EST |
| 125.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 143 | 0.93 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:02 PM EST |
| 130.00 | 0.00 | 0.75 | 3.80 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 3/31/2025 2:59:02 PM EST |
| 135.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:59:02 PM EST |
| 140.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:59:02 PM EST |
| 145.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 3/31/2025 2:59:02 PM EST |
| 150.00 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 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 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:02 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 3/31/2025 2:59:02 PM EST |
| 60.00 | 0.00 | 0.15 | 1.25 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 3/31/2025 2:59:02 PM EST |
| 65.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 21 | 1.22 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 3/31/2025 2:59:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 11 | 1.02 | -0.01 | 0.00 | -0.01 | 11/5/2024 | 3/31/2025 2:59:02 PM EST |
| 75.00 | 0.00 | 0.70 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.82 | -0.03 | 0.01 | -0.02 | 11/5/2024 | 3/31/2025 2:59:02 PM EST |
| 80.00 | 0.05 | 0.90 | 0.12 | 0.00 | 0.00% | 0 | 220 | 0.52 | -0.09 | 0.01 | -0.05 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 85.00 | 0.15 | 1.45 | 0.55 | 0.00 | 0.00% | 0 | 150 | 0.50 | -0.17 | 0.02 | -0.08 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 90.00 | 1.35 | 2.85 | 1.05 | 0.00 | 0.00% | 0 | 205 | 0.49 | -0.31 | 0.04 | -0.09 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 95.00 | 1.70 | 3.50 | 4.70 | +1.10 | +30.56% | 1 | 26 | 0.33 | -0.54 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 100.00 | 5.50 | 8.10 | 4.20 | 0.00 | 0.00% | 0 | 40 | 0.39 | -0.79 | 0.04 | -0.06 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 105.00 | 9.20 | 13.10 | 12.65 | 0.00 | 0.00% | 0 | 13 | 0.71 | -0.88 | 0.02 | -0.05 | 3/13/2025 | 3/31/2025 2:59:02 PM EST |
| 110.00 | 14.10 | 17.90 | 12.00 | 0.00 | 0.00% | 0 | 13 | 0.76 | -0.97 | 0.01 | -0.02 | 3/6/2025 | 3/31/2025 2:59:02 PM EST |
| 115.00 | 19.10 | 22.90 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.98 | 0.00 | -0.01 | 2/7/2025 | 3/31/2025 2:59:02 PM EST |
| 120.00 | 24.10 | 27.90 | 26.00 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:02 PM EST |
| 125.00 | 29.10 | 32.90 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 3/31/2025 2:59:02 PM EST |
| 130.00 | 34.20 | 37.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 135.00 | 39.20 | 42.90 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 140.00 | 44.20 | 47.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 145.00 | 49.20 | 52.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 150.00 | 54.10 | 57.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 155.00 | 59.10 | 62.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 160.00 | 64.10 | 67.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |