Options Chain for STIFEL FINL CORP COM (SF) - $130.20 as of 1/16/2026 11:50:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.80 | 61.70 | 59.75 | % | 0.85 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 75.00 | 52.80 | 56.80 | 54.80 | % | 0.73 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 80.00 | 47.80 | 51.90 | 49.85 | % | 0.62 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 85.00 | 42.90 | 46.90 | 44.90 | % | 0.53 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 90.00 | 38.00 | 41.90 | 39.95 | % | 0.44 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 95.00 | 33.00 | 36.90 | 34.95 | % | 0.37 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 100.00 | 28.50 | 32.00 | 30.25 | % | 0.30 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 1/16/2026 4:00:01 PM EST | |||
| 105.00 | 23.60 | 27.10 | 25.35 | 21.65 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.68 | 0.99 | 0.00 | -0.02 | 1/14/2026 | 1/16/2026 4:00:01 PM EST |
| 110.00 | 18.70 | 22.30 | 20.50 | 17.15 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.59 | 0.95 | 0.01 | -0.04 | 1/14/2026 | 1/16/2026 4:00:01 PM EST |
| 115.00 | 14.00 | 17.60 | 15.80 | % | 0.14 | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.04 | 1/16/2026 4:00:01 PM EST | |||
| 120.00 | 10.50 | 12.40 | 11.45 | % | 0.10 | 0 | 0 | 0.29 | 0.82 | 0.02 | -0.06 | 1/16/2026 4:00:01 PM EST | |||
| 125.00 | 6.50 | 9.40 | 7.95 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.31 | 0.69 | 0.03 | -0.07 | 12/19/2025 | 1/16/2026 4:00:01 PM EST |
| 130.00 | 3.70 | 4.70 | 4.20 | 4.30 | -0.10 | -2.28% | 0.03 | 3 | 39 | 0.26 | 0.52 | 0.04 | -0.07 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 135.00 | 0.60 | 2.50 | 1.55 | 1.94 | -0.16 | -7.62% | 0.01 | 3 | 54 | 0.21 | 0.33 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 140.00 | 0.40 | 1.00 | 0.70 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.21 | 0.16 | 0.03 | -0.04 | 1/15/2026 | 1/16/2026 4:00:01 PM EST |
| 145.00 | 0.10 | 0.50 | 0.30 | 0.26 | -0.49 | -65.34% | 0.00 | 323 | 10 | 0.23 | 0.07 | 0.01 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 1/16/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 1/16/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 1/16/2026 4:00:01 PM EST | |||
| 110.00 | 0.10 | 0.65 | 0.38 | 0.27 | % | 0.00 | 323 | 0 | 0.35 | -0.05 | 0.01 | -0.04 | 1/16/2026 | 1/16/2026 4:00:01 PM EST | |
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.01 | -0.04 | 1/16/2026 4:00:01 PM EST | |||
| 120.00 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.30 | -0.18 | 0.02 | -0.06 | 1/16/2026 4:00:01 PM EST | |||
| 125.00 | 0.90 | 3.20 | 2.05 | 2.20 | -0.10 | -4.35% | 0.02 | 328 | 1 | 0.26 | -0.31 | 0.03 | -0.07 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 130.00 | 3.30 | 4.80 | 4.05 | % | 0.03 | 0 | 0 | 0.26 | -0.48 | 0.04 | -0.07 | 1/16/2026 4:00:01 PM EST | |||
| 135.00 | 4.80 | 8.10 | 6.45 | % | 0.05 | 0 | 0 | 0.33 | -0.67 | 0.04 | -0.06 | 1/16/2026 4:00:01 PM EST | |||
| 140.00 | 8.80 | 11.30 | 10.05 | % | 0.07 | 0 | 0 | 0.29 | -0.84 | 0.03 | -0.04 | 1/16/2026 4:00:01 PM EST | |||
| 145.00 | 13.50 | 17.00 | 15.25 | % | 0.11 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.02 | 1/16/2026 4:00:01 PM EST | |||
| 150.00 | 18.40 | 22.10 | 20.25 | % | 0.14 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 1/16/2026 4:00:01 PM EST | |||
| 155.00 | 23.30 | 27.40 | 25.35 | % | 0.16 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 160.00 | 28.30 | 32.50 | 30.40 | % | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 165.00 | 33.30 | 37.50 | 35.40 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 170.00 | 38.30 | 42.50 | 40.40 | % | 0.24 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 175.00 | 43.30 | 47.50 | 45.40 | % | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 180.00 | 48.30 | 52.40 | 50.35 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST |