Options Chain for STIFEL FINL CORP COM (SF) - $124.57 as of 1/30/2026 6:57:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 46.80 | 50.80 | 48.80 | % | 0.65 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 80.00 | 41.90 | 45.90 | 43.90 | % | 0.55 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 85.00 | 36.90 | 41.10 | 39.00 | % | 0.46 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 90.00 | 32.10 | 35.60 | 33.85 | % | 0.38 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 95.00 | 27.70 | 30.60 | 29.15 | % | 0.31 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 100.00 | 22.60 | 25.90 | 24.25 | % | 0.24 | 0 | 0 | 0.60 | 0.93 | 0.01 | -0.04 | 1/30/2026 3:59:52 PM EST | |||
| 105.00 | 18.50 | 20.90 | 19.70 | 19.55 | % | 0.19 | 1 | 0 | 0.37 | 0.90 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 110.00 | 13.60 | 16.40 | 15.00 | % | 0.14 | 0 | 0 | 0.44 | 0.83 | 0.01 | -0.05 | 1/30/2026 3:59:52 PM EST | |||
| 115.00 | 9.90 | 12.40 | 11.15 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.30 | 0.75 | 0.02 | -0.06 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 120.00 | 6.30 | 9.50 | 7.90 | % | 0.07 | 0 | 0 | 0.31 | 0.64 | 0.03 | -0.06 | 1/30/2026 3:59:52 PM EST | |||
| 125.00 | 3.60 | 6.10 | 4.85 | 5.34 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | 0.50 | 0.03 | -0.06 | 1/28/2026 | 1/30/2026 3:59:52 PM EST |
| 130.00 | 1.05 | 3.90 | 2.48 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.25 | 0.35 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 2.90 | 1.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.39 | 0.20 | 0.02 | -0.04 | 1/20/2026 | 1/30/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.43 | 0.11 | 0.02 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | 0.06 | 0.01 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 100.00 | 0.30 | 1.50 | 0.90 | 0.50 | % | 0.01 | 10 | 0 | 0.45 | -0.07 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 3:59:52 PM EST | |
| 105.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.56 | -0.10 | 0.01 | -0.03 | 1/30/2026 3:59:52 PM EST | |||
| 110.00 | 0.10 | 3.50 | 1.80 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.35 | -0.17 | 0.01 | -0.05 | 1/15/2026 | 1/30/2026 3:59:52 PM EST |
| 115.00 | 1.70 | 2.80 | 2.25 | % | 0.02 | 0 | 0 | 0.33 | -0.25 | 0.02 | -0.06 | 1/30/2026 3:59:52 PM EST | |||
| 120.00 | 2.30 | 5.20 | 3.75 | % | 0.03 | 0 | 0 | 0.32 | -0.36 | 0.03 | -0.06 | 1/30/2026 3:59:52 PM EST | |||
| 125.00 | 4.20 | 6.70 | 5.45 | % | 0.04 | 0 | 0 | 0.28 | -0.50 | 0.03 | -0.06 | 1/30/2026 3:59:52 PM EST | |||
| 130.00 | 7.10 | 10.70 | 8.90 | % | 0.07 | 0 | 0 | 0.30 | -0.65 | 0.03 | -0.05 | 1/30/2026 3:59:52 PM EST | |||
| 135.00 | 10.90 | 14.20 | 12.55 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.37 | -0.80 | 0.02 | -0.04 | 1/21/2026 | 1/30/2026 3:59:52 PM EST |
| 140.00 | 15.40 | 18.30 | 16.85 | % | 0.12 | 0 | 0 | 0.38 | -0.89 | 0.02 | -0.02 | 1/30/2026 3:59:52 PM EST | |||
| 145.00 | 20.30 | 23.20 | 21.75 | % | 0.15 | 0 | 0 | 0.43 | -0.94 | 0.01 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 150.00 | 24.60 | 28.60 | 26.60 | % | 0.18 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:52 PM EST | |||
| 155.00 | 29.60 | 33.60 | 31.60 | % | 0.20 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 160.00 | 34.60 | 38.60 | 36.60 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 165.00 | 39.60 | 43.60 | 41.60 | % | 0.25 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 170.00 | 44.60 | 48.60 | 46.60 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 175.00 | 49.60 | 53.60 | 51.60 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 180.00 | 54.60 | 58.60 | 56.60 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST | |||
| 185.00 | 59.60 | 63.60 | 61.60 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:52 PM EST |