Options Chain for STIFEL FINL CORP COM (SF) - $121.24 as of 12/1/2025 8:19:05 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 | 64.20 | 68.40 | 66.30 | % | 1.21 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 60.00 | 60.00 | 63.40 | 61.70 | % | 1.03 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 65.00 | 55.00 | 58.30 | 56.65 | % | 0.87 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 70.00 | 50.00 | 53.40 | 51.70 | % | 0.74 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 75.00 | 45.00 | 48.40 | 46.70 | % | 0.62 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 80.00 | 40.00 | 43.40 | 41.70 | % | 0.52 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 85.00 | 35.10 | 38.40 | 36.75 | % | 0.43 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 90.00 | 30.10 | 33.00 | 31.55 | % | 0.35 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 95.00 | 25.20 | 27.90 | 26.55 | % | 0.28 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 100.00 | 20.20 | 23.20 | 21.70 | % | 0.22 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 105.00 | 15.30 | 17.90 | 16.60 | % | 0.16 | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.01 | 12/1/2025 3:59:55 PM EST | |||
| 110.00 | 10.50 | 13.50 | 12.00 | 8.22 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.64 | 0.92 | 0.02 | -0.03 | 11/18/2025 | 12/1/2025 3:59:55 PM EST |
| 115.00 | 6.00 | 8.90 | 7.45 | % | 0.06 | 0 | 0 | 0.51 | 0.79 | 0.04 | -0.06 | 12/1/2025 3:59:55 PM EST | |||
| 120.00 | 2.00 | 4.90 | 3.45 | 4.06 | +0.96 | +30.97% | 0.03 | 1 | 179 | 0.27 | 0.57 | 0.05 | -0.08 | 12/1/2025 | 12/1/2025 3:59:55 PM EST |
| 125.00 | 0.05 | 1.90 | 0.98 | 1.40 | -0.40 | -22.23% | 0.01 | 2 | 75 | 0.20 | 0.29 | 0.05 | -0.06 | 12/1/2025 | 12/1/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.31 | 0.10 | 0.03 | -0.03 | 11/13/2025 | 12/1/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.15 | -0.14 | -48.28% | 0.00 | 3 | 333 | 0.43 | 0.02 | 0.01 | -0.01 | 12/1/2025 | 12/1/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 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 | 3.40 | 1.70 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.18 | -47.37% | 0.00 | 3 | 324 | 0.76 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/1/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | -0.02 | 0.01 | -0.01 | 11/10/2025 | 12/1/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.40 | -1.10 | -73.34% | 0.00 | 3 | 328 | 0.45 | -0.08 | 0.02 | -0.03 | 12/1/2025 | 12/1/2025 3:59:55 PM EST |
| 115.00 | 0.05 | 3.30 | 1.68 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.35 | -0.21 | 0.04 | -0.06 | 11/24/2025 | 12/1/2025 3:59:55 PM EST |
| 120.00 | 1.05 | 4.10 | 2.58 | % | 0.02 | 0 | 0 | 0.29 | -0.43 | 0.05 | -0.08 | 12/1/2025 3:59:55 PM EST | |||
| 125.00 | 2.95 | 5.70 | 4.33 | % | 0.03 | 0 | 0 | 0.31 | -0.71 | 0.05 | -0.06 | 12/1/2025 3:59:55 PM EST | |||
| 130.00 | 7.60 | 10.70 | 9.15 | % | 0.07 | 0 | 0 | 0.46 | -0.90 | 0.03 | -0.03 | 12/1/2025 3:59:55 PM EST | |||
| 135.00 | 12.40 | 15.00 | 13.70 | % | 0.10 | 0 | 0 | 0.49 | -0.98 | 0.01 | -0.01 | 12/1/2025 3:59:55 PM EST | |||
| 140.00 | 17.40 | 20.00 | 18.70 | % | 0.13 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 145.00 | 22.10 | 25.00 | 23.55 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 150.00 | 26.70 | 30.00 | 28.35 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 155.00 | 31.70 | 35.00 | 33.35 | % | 0.22 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 160.00 | 36.70 | 40.00 | 38.35 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST | |||
| 165.00 | 41.70 | 45.00 | 43.35 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/1/2025 3:59:55 PM EST |