Options Chain for STIFEL FINL CORP COM (SF) - $115.29 as of 8/29/2025 9:09:03 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 | 58.90 | 62.10 | 60.50 | % | 1.10 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 60.00 | 53.90 | 56.90 | 55.40 | % | 0.92 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 65.00 | 48.80 | 52.20 | 50.50 | % | 0.78 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 70.00 | 44.10 | 47.10 | 45.60 | % | 0.65 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 75.00 | 38.90 | 42.20 | 40.55 | % | 0.54 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 80.00 | 33.90 | 37.20 | 35.55 | % | 0.44 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 85.00 | 28.90 | 32.00 | 30.45 | % | 0.36 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 90.00 | 23.90 | 27.10 | 25.50 | % | 0.28 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 95.00 | 18.90 | 22.00 | 20.45 | % | 0.22 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 100.00 | 13.90 | 17.10 | 15.50 | % | 0.15 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 8/29/2025 3:59:50 PM EST | |||
| 105.00 | 9.00 | 12.40 | 10.70 | % | 0.10 | 0 | 0 | 0.49 | 0.96 | 0.01 | -0.05 | 8/29/2025 3:59:50 PM EST | |||
| 110.00 | 5.10 | 6.80 | 5.95 | % | 0.05 | 0 | 0 | 0.34 | 0.83 | 0.04 | -0.07 | 8/29/2025 3:59:50 PM EST | |||
| 115.00 | 2.05 | 2.60 | 2.33 | 2.70 | -0.32 | -10.60% | 0.02 | 1 | 95 | 0.16 | 0.58 | 0.07 | -0.08 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.20 | 0.23 | 0.06 | -0.05 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.25 | 0.04 | 0.02 | -0.01 | 8/14/2025 | 8/29/2025 3:59:50 PM EST |
| 130.00 | 0.05 | 0.40 | 0.23 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 160.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 1.40 | 0.70 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:50 PM EST |
| 100.00 | 0.05 | 0.80 | 0.43 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.55 | -0.01 | 0.00 | -0.02 | 8/6/2025 | 8/29/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.46 | -0.04 | 0.01 | -0.05 | 8/6/2025 | 8/29/2025 3:59:50 PM EST |
| 110.00 | 0.05 | 1.05 | 0.55 | % | 0.01 | 0 | 0 | 0.21 | -0.17 | 0.04 | -0.07 | 8/29/2025 3:59:50 PM EST | |||
| 115.00 | 0.85 | 2.90 | 1.88 | % | 0.02 | 0 | 0 | 0.21 | -0.42 | 0.07 | -0.08 | 8/29/2025 3:59:50 PM EST | |||
| 120.00 | 4.30 | 6.40 | 5.35 | % | 0.04 | 0 | 0 | 0.45 | -0.77 | 0.06 | -0.05 | 8/29/2025 3:59:50 PM EST | |||
| 125.00 | 8.20 | 11.50 | 9.85 | % | 0.08 | 0 | 0 | 0.51 | -0.96 | 0.02 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 130.00 | 13.60 | 16.30 | 14.95 | % | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 135.00 | 18.40 | 21.60 | 20.00 | % | 0.15 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 140.00 | 23.30 | 26.40 | 24.85 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 145.00 | 28.40 | 31.40 | 29.90 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 150.00 | 33.60 | 36.60 | 35.10 | % | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 155.00 | 38.30 | 41.60 | 39.95 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 160.00 | 43.30 | 46.50 | 44.90 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 165.00 | 47.90 | 52.40 | 50.15 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |