Options Chain for STIFEL FINL CORP COM (SF) - $108.42 as of 10/17/2025 3:44:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.60 | 52.70 | 50.65 | % | 0.84 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 65.00 | 43.50 | 47.70 | 45.60 | % | 0.70 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 70.00 | 38.70 | 42.80 | 40.75 | % | 0.58 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 75.00 | 33.80 | 37.70 | 35.75 | % | 0.48 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 80.00 | 29.00 | 31.70 | 30.35 | % | 0.38 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 85.00 | 24.00 | 26.60 | 25.30 | % | 0.30 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 90.00 | 19.30 | 21.80 | 20.55 | % | 0.23 | 0 | 0 | 0.70 | 0.96 | 0.01 | -0.01 | 10/17/2025 2:59:09 PM EST | |||
| 95.00 | 14.70 | 17.10 | 15.90 | % | 0.17 | 0 | 0 | 0.60 | 0.89 | 0.02 | -0.03 | 10/17/2025 2:59:09 PM EST | |||
| 100.00 | 10.30 | 12.90 | 11.60 | % | 0.12 | 0 | 0 | 0.40 | 0.79 | 0.02 | -0.05 | 10/17/2025 2:59:09 PM EST | |||
| 105.00 | 6.60 | 9.30 | 7.95 | % | 0.08 | 0 | 0 | 0.40 | 0.66 | 0.03 | -0.06 | 10/17/2025 2:59:09 PM EST | |||
| 110.00 | 3.50 | 6.30 | 4.90 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.38 | 0.51 | 0.03 | -0.06 | 10/10/2025 | 10/17/2025 2:59:09 PM EST |
| 115.00 | 1.55 | 4.40 | 2.98 | 1.75 | -0.03 | -1.69% | 0.03 | 2 | 4 | 0.38 | 0.35 | 0.03 | -0.06 | 10/17/2025 | 10/17/2025 2:59:09 PM EST |
| 120.00 | 0.00 | 3.10 | 1.55 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.21 | 0.02 | -0.05 | 10/13/2025 | 10/17/2025 2:59:09 PM EST |
| 125.00 | 0.30 | 0.85 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 1 | 16 | 0.35 | 0.11 | 0.02 | -0.03 | 10/17/2025 | 10/17/2025 2:59:09 PM EST |
| 130.00 | 0.05 | 0.60 | 0.33 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 800 | 0.32 | 0.05 | 0.01 | -0.01 | 9/26/2025 | 10/17/2025 2:59:09 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 10/17/2025 2:59:09 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 75.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 80.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 85.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 90.00 | 0.05 | 3.00 | 1.53 | % | 0.02 | 0 | 0 | 0.55 | -0.04 | 0.01 | -0.01 | 10/17/2025 2:59:09 PM EST | |||
| 95.00 | 0.05 | 3.20 | 1.63 | % | 0.02 | 0 | 0 | 0.45 | -0.11 | 0.02 | -0.03 | 10/17/2025 2:59:09 PM EST | |||
| 100.00 | 0.50 | 3.20 | 1.85 | 2.20 | % | 0.02 | 1 | 0 | 0.39 | -0.21 | 0.02 | -0.05 | 10/17/2025 | 10/17/2025 2:59:09 PM EST | |
| 105.00 | 1.95 | 5.00 | 3.48 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.41 | -0.34 | 0.03 | -0.06 | 10/10/2025 | 10/17/2025 2:59:09 PM EST |
| 110.00 | 4.00 | 6.90 | 5.45 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.38 | -0.49 | 0.03 | -0.06 | 10/16/2025 | 10/17/2025 2:59:09 PM EST |
| 115.00 | 6.20 | 9.10 | 7.65 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 2,000 | 0.33 | -0.65 | 0.03 | -0.06 | 10/16/2025 | 10/17/2025 2:59:09 PM EST |
| 120.00 | 10.30 | 13.00 | 11.65 | % | 0.10 | 0 | 0 | 0.46 | -0.79 | 0.02 | -0.05 | 10/17/2025 2:59:09 PM EST | |||
| 125.00 | 14.30 | 17.10 | 15.70 | % | 0.13 | 0 | 0 | 0.47 | -0.89 | 0.02 | -0.03 | 10/17/2025 2:59:09 PM EST | |||
| 130.00 | 18.50 | 21.80 | 20.15 | % | 0.15 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.01 | 10/17/2025 2:59:09 PM EST | |||
| 135.00 | 22.80 | 26.80 | 24.80 | % | 0.18 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 10/17/2025 2:59:09 PM EST | |||
| 140.00 | 27.80 | 31.70 | 29.75 | % | 0.21 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 145.00 | 32.70 | 36.70 | 34.70 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 150.00 | 37.70 | 41.70 | 39.70 | % | 0.26 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 155.00 | 42.70 | 46.70 | 44.70 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 160.00 | 47.80 | 51.70 | 49.75 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 165.00 | 52.80 | 56.70 | 54.75 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST | |||
| 170.00 | 57.70 | 61.70 | 59.70 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/17/2025 2:59:09 PM EST |