Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $59.15 as of 8/22/2025 4:00:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 23.30 | 27.00 | 25.15 | % | 0.67 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 40.00 | 20.90 | 24.30 | 22.60 | % | 0.57 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 42.50 | 19.20 | 21.80 | 20.50 | % | 0.48 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 45.00 | 16.40 | 19.30 | 17.85 | 15.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 47.50 | 13.60 | 17.10 | 15.35 | % | 0.32 | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 50.00 | 12.10 | 13.80 | 12.95 | 11.66 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.56 | 0.95 | 0.01 | -0.02 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 52.50 | 9.10 | 12.20 | 10.65 | % | 0.20 | 0 | 0 | 0.62 | 0.91 | 0.02 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 55.00 | 7.70 | 10.30 | 9.00 | 6.92 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.60 | 0.85 | 0.03 | -0.03 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 57.50 | 5.90 | 7.40 | 6.65 | % | 0.12 | 0 | 0 | 0.33 | 0.77 | 0.04 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 60.00 | 4.80 | 6.10 | 5.45 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.39 | 0.67 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 62.50 | 3.40 | 3.80 | 3.60 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.34 | 0.55 | 0.05 | -0.03 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 65.00 | 2.25 | 2.40 | 2.33 | 2.20 | +0.70 | +46.67% | 0.04 | 36 | 6 | 0.32 | 0.43 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 67.50 | 1.35 | 1.70 | 1.53 | 1.40 | +0.45 | +47.37% | 0.02 | 33 | 32 | 0.32 | 0.31 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 70.00 | 0.65 | 1.15 | 0.90 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.31 | 0.21 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.02 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.63 | 0.03 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 42.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 47.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.01 | -0.01 | 8/22/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.72 | -0.05 | 0.01 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 52.50 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 0.75 | -0.09 | 0.02 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | -0.15 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 57.50 | 0.85 | 1.80 | 1.33 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.36 | -0.23 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 60.00 | 0.80 | 3.30 | 2.05 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.34 | -0.33 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 62.50 | 2.95 | 3.40 | 3.18 | % | 0.05 | 0 | 0 | 0.35 | -0.45 | 0.05 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 65.00 | 4.20 | 4.60 | 4.40 | 4.40 | -2.25 | -33.84% | 0.07 | 2 | 2 | 0.34 | -0.57 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 67.50 | 5.60 | 6.60 | 6.10 | % | 0.09 | 0 | 0 | 0.33 | -0.69 | 0.05 | -0.03 | 8/22/2025 4:00:03 PM EST | |||
| 70.00 | 7.60 | 9.00 | 8.30 | % | 0.12 | 0 | 0 | 0.36 | -0.79 | 0.04 | -0.02 | 8/22/2025 4:00:03 PM EST | |||
| 75.00 | 11.40 | 13.30 | 12.35 | 15.20 | % | 0.16 | 40 | 0 | 0.48 | -0.91 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 80.00 | 16.40 | 18.80 | 17.60 | % | 0.22 | 0 | 0 | 0.66 | -0.97 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 85.00 | 21.60 | 24.50 | 23.05 | % | 0.27 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 90.00 | 26.10 | 28.80 | 27.45 | % | 0.30 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |