Options Chain for STIFEL FINL CORP COM (SF) - $112.06 as of 10/16/2025 11:38:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 65.40 | 68.10 | 66.75 | % | 1.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 50.00 | 60.10 | 63.00 | 61.55 | % | 1.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 55.00 | 54.90 | 58.10 | 56.50 | % | 1.03 | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 60.00 | 50.40 | 53.00 | 51.70 | % | 0.86 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 65.00 | 44.90 | 48.10 | 46.50 | % | 0.72 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 70.00 | 40.10 | 43.10 | 41.60 | % | 0.59 | 0 | 0 | 6.42 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 75.00 | 35.20 | 38.00 | 36.60 | % | 0.49 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 80.00 | 30.30 | 33.10 | 31.70 | % | 0.40 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 85.00 | 25.30 | 27.40 | 26.35 | 24.90 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 10/16/2025 9:58:56 AM EST |
| 90.00 | 20.20 | 23.10 | 21.65 | 25.50 | 0.00 | 0.00% | 0.24 | 0 | 16 | 3.62 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/16/2025 9:58:56 AM EST |
| 95.00 | 15.20 | 18.00 | 16.60 | 14.42 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.97 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:58:56 AM EST |
| 100.00 | 10.40 | 13.10 | 11.75 | 11.22 | 0.00 | 0.00% | 0.12 | 0 | 61 | 2.34 | 0.98 | 0.01 | -0.02 | 10/7/2025 | 10/16/2025 9:58:56 AM EST |
| 105.00 | 5.00 | 8.30 | 6.65 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 41 | 1.78 | 0.89 | 0.03 | -0.20 | 10/13/2025 | 10/16/2025 9:58:56 AM EST |
| 110.00 | 1.85 | 2.95 | 2.40 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.02 | 0.59 | 0.07 | -0.74 | 10/10/2025 | 10/16/2025 9:58:56 AM EST |
| 115.00 | 0.00 | 2.60 | 1.30 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.49 | 0.19 | 0.07 | -0.59 | 10/14/2025 | 10/16/2025 9:58:56 AM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.84 | 0.01 | 0.02 | -0.04 | 10/10/2025 | 10/16/2025 9:58:56 AM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.12 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/16/2025 9:58:56 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/16/2025 9:58:56 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/16/2025 9:58:56 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 10/16/2025 9:58:56 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 10/16/2025 9:58:56 AM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 10/16/2025 9:58:56 AM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/16/2025 9:58:56 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 10.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 10/16/2025 9:58:56 AM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.89 | -0.02 | 0.01 | -0.02 | 10/3/2025 | 10/16/2025 9:58:56 AM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 3.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | -0.11 | 0.03 | -0.20 | 7/15/2025 | 10/16/2025 9:58:56 AM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | 0.76 | -2.74 | -78.29% | 0.01 | 1 | 216 | 1.20 | -0.41 | 0.07 | -0.74 | 10/16/2025 | 10/16/2025 9:58:56 AM EST |
| 115.00 | 1.95 | 5.30 | 3.63 | % | 0.03 | 0 | 0 | 1.34 | -0.81 | 0.07 | -0.59 | 10/16/2025 9:58:56 AM EST | |||
| 120.00 | 6.90 | 10.00 | 8.45 | % | 0.07 | 0 | 0 | 1.82 | -0.99 | 0.02 | -0.04 | 10/16/2025 9:58:56 AM EST | |||
| 125.00 | 11.90 | 14.80 | 13.35 | % | 0.11 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 130.00 | 16.90 | 19.80 | 18.35 | % | 0.14 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 135.00 | 21.90 | 25.20 | 23.55 | % | 0.17 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 140.00 | 26.90 | 29.80 | 28.35 | % | 0.20 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 145.00 | 31.90 | 35.20 | 33.55 | % | 0.23 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 150.00 | 36.90 | 40.10 | 38.50 | % | 0.26 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 155.00 | 41.90 | 45.20 | 43.55 | % | 0.28 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 160.00 | 46.90 | 49.80 | 48.35 | % | 0.30 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:56 AM EST | |||
| 165.00 | 51.90 | 54.80 | 53.35 | 65.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 10/16/2025 9:58:56 AM EST |