Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $59.10 as of 10/8/2025 4:14:11 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 | 16.00 | 19.00 | 17.50 | % | 0.47 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 40.00 | 13.50 | 16.50 | 15.00 | % | 0.38 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 42.50 | 10.90 | 14.10 | 12.50 | % | 0.29 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 45.00 | 9.00 | 11.70 | 10.35 | 15.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:58:56 PM EST |
| 47.50 | 6.80 | 8.30 | 7.55 | % | 0.16 | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.03 | 10/8/2025 2:58:56 PM EST | |||
| 50.00 | 4.60 | 5.30 | 4.95 | 7.82 | -7.47 | -48.86% | 0.10 | 3 | 3 | 0.73 | 0.93 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 52.50 | 2.70 | 3.10 | 2.90 | 2.85 | % | 0.06 | 438 | 0 | 0.40 | 0.82 | 0.06 | -0.08 | 10/8/2025 | 10/8/2025 2:58:56 PM EST | |
| 55.00 | 1.25 | 1.50 | 1.38 | 1.29 | -3.51 | -73.13% | 0.03 | 61 | 34 | 0.40 | 0.62 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 57.50 | 0.00 | 0.65 | 0.33 | 0.50 | -2.31 | -82.21% | 0.01 | 88 | 36 | 0.40 | 0.35 | 0.11 | -0.09 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | -1.25 | -92.60% | 0.00 | 453 | 77 | 0.39 | 0.14 | 0.07 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | 0.05 | -0.35 | -87.50% | 0.00 | 1,252 | 184 | 0.51 | 0.04 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.12 | -0.03 | -20.00% | 0.00 | 23 | 481 | 0.67 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 981 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 7 | 1,776 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.05 | -1.37 | -96.48% | 0.00 | 1 | 2,321 | 0.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 3,506 | 0.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 122 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.02 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 28 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:56 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 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 202 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 47.50 | 0.10 | 0.20 | 0.15 | 0.16 | +0.14 | +700.00% | 0.00 | 547 | 112 | 0.64 | -0.02 | 0.01 | -0.03 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 50.00 | 0.35 | 0.50 | 0.43 | 0.50 | +0.17 | +51.52% | 0.01 | 2,227 | 22 | 0.56 | -0.07 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 52.50 | 0.80 | 1.00 | 0.90 | 0.85 | +0.47 | +123.69% | 0.02 | 1,291 | 410 | 0.48 | -0.18 | 0.06 | -0.08 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 55.00 | 1.75 | 2.10 | 1.93 | 1.83 | +1.58 | +632.00% | 0.04 | 1,397 | 395 | 0.44 | -0.38 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 57.50 | 3.30 | 3.70 | 3.50 | 2.40 | +1.65 | +220.00% | 0.06 | 14 | 1,097 | 0.43 | -0.65 | 0.11 | -0.09 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 60.00 | 5.50 | 5.80 | 5.65 | 4.95 | +3.14 | +173.49% | 0.09 | 458 | 2,801 | 0.44 | -0.86 | 0.07 | -0.05 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 62.50 | 7.00 | 8.80 | 7.90 | 7.32 | +3.92 | +115.30% | 0.13 | 231 | 1,748 | 0.00 | -0.96 | 0.03 | -0.02 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 65.00 | 10.40 | 10.80 | 10.60 | 10.16 | +4.56 | +81.43% | 0.16 | 14 | 1,678 | 0.00 | -0.99 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 67.50 | 12.30 | 13.70 | 13.00 | 11.70 | +3.70 | +46.25% | 0.19 | 5 | 840 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 70.00 | 14.50 | 17.50 | 16.00 | 10.50 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.34 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 72.50 | 17.00 | 20.20 | 18.60 | 11.12 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 75.00 | 19.60 | 22.60 | 21.10 | 11.29 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.65 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:56 PM EST |
| 77.50 | 22.00 | 24.90 | 23.45 | % | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 80.00 | 24.50 | 27.60 | 26.05 | % | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 85.00 | 29.60 | 32.60 | 31.10 | % | 0.37 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 90.00 | 34.50 | 37.50 | 36.00 | % | 0.40 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST |