Options Chain for STIFEL FINL CORP COM (SF) - $117.94 as of 10/27/2025 1:22:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 62.90 | 67.00 | 64.95 | % | 1.18 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 60.00 | 57.90 | 61.80 | 59.85 | % | 1.00 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 65.00 | 52.80 | 56.80 | 54.80 | % | 0.84 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 70.00 | 48.00 | 51.90 | 49.95 | % | 0.71 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 75.00 | 43.00 | 46.90 | 44.95 | % | 0.60 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 80.00 | 38.10 | 42.20 | 40.15 | % | 0.50 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 85.00 | 34.00 | 36.90 | 35.45 | % | 0.42 | 0 | 0 | 0.85 | 0.99 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 90.00 | 29.30 | 31.90 | 30.60 | % | 0.34 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.02 | 10/27/2025 12:59:07 PM EST | |||
| 95.00 | 24.00 | 26.30 | 25.15 | % | 0.26 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.03 | 10/27/2025 12:59:07 PM EST | |||
| 100.00 | 19.20 | 22.20 | 20.70 | % | 0.21 | 0 | 0 | 0.56 | 0.93 | 0.01 | -0.02 | 10/27/2025 12:59:07 PM EST | |||
| 105.00 | 14.50 | 17.00 | 15.75 | % | 0.15 | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.02 | 10/27/2025 12:59:07 PM EST | |||
| 110.00 | 10.20 | 13.00 | 11.60 | % | 0.11 | 0 | 0 | 0.38 | 0.80 | 0.02 | -0.05 | 10/27/2025 12:59:07 PM EST | |||
| 115.00 | 6.50 | 9.50 | 8.00 | % | 0.07 | 0 | 0 | 0.28 | 0.70 | 0.03 | -0.05 | 10/27/2025 12:59:07 PM EST | |||
| 120.00 | 3.50 | 5.10 | 4.30 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 284 | 0.24 | 0.51 | 0.04 | -0.04 | 10/22/2025 | 10/27/2025 12:59:07 PM EST |
| 125.00 | 1.75 | 2.95 | 2.35 | 2.75 | +0.55 | +25.00% | 0.02 | 1 | 10 | 0.25 | 0.29 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 12:59:07 PM EST |
| 130.00 | 0.10 | 2.00 | 1.05 | % | 0.01 | 0 | 0 | 0.22 | 0.15 | 0.02 | -0.02 | 10/27/2025 12:59:07 PM EST | |||
| 135.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.01 | 10/27/2025 12:59:07 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.43 | 0.03 | 0.01 | -0.01 | 10/27/2025 12:59:07 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.02 | 10/27/2025 12:59:07 PM EST | |||
| 95.00 | 0.25 | 1.00 | 0.63 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.04 | 0.00 | -0.03 | 10/17/2025 | 10/27/2025 12:59:07 PM EST |
| 100.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.02 | 10/27/2025 12:59:07 PM EST | |||
| 105.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.48 | -0.10 | 0.01 | -0.02 | 10/27/2025 12:59:07 PM EST | |||
| 110.00 | 0.30 | 2.05 | 1.18 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | -0.20 | 0.02 | -0.05 | 10/24/2025 | 10/27/2025 12:59:07 PM EST |
| 115.00 | 1.75 | 3.30 | 2.53 | 3.46 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.26 | -0.30 | 0.03 | -0.05 | 10/24/2025 | 10/27/2025 12:59:07 PM EST |
| 120.00 | 3.80 | 5.30 | 4.55 | % | 0.04 | 0 | 0 | 0.24 | -0.49 | 0.04 | -0.04 | 10/27/2025 12:59:07 PM EST | |||
| 125.00 | 6.60 | 9.20 | 7.90 | % | 0.06 | 0 | 0 | 0.24 | -0.71 | 0.04 | -0.03 | 10/27/2025 12:59:07 PM EST | |||
| 130.00 | 10.30 | 12.70 | 11.50 | % | 0.09 | 0 | 0 | 0.32 | -0.85 | 0.02 | -0.02 | 10/27/2025 12:59:07 PM EST | |||
| 135.00 | 14.60 | 16.80 | 15.70 | % | 0.12 | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.01 | 10/27/2025 12:59:07 PM EST | |||
| 140.00 | 19.10 | 21.90 | 20.50 | % | 0.15 | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 10/27/2025 12:59:07 PM EST | |||
| 145.00 | 23.60 | 26.80 | 25.20 | % | 0.17 | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 150.00 | 28.40 | 32.30 | 30.35 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 155.00 | 33.40 | 37.30 | 35.35 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 160.00 | 38.40 | 42.40 | 40.40 | % | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST | |||
| 165.00 | 43.30 | 47.40 | 45.35 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:07 PM EST |