Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $53.01 as of 10/9/2025 8:20:56 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 | 15.40 | 17.50 | 16.45 | % | 0.44 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 40.00 | 13.00 | 14.40 | 13.70 | % | 0.34 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 42.50 | 10.50 | 11.80 | 11.15 | % | 0.26 | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.01 | 10/9/2025 3:59:57 PM EST | |||
| 45.00 | 8.00 | 9.20 | 8.60 | 15.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.34 | 0.97 | 0.01 | -0.03 | 8/18/2025 | 10/9/2025 3:59:57 PM EST |
| 47.50 | 5.70 | 7.30 | 6.50 | % | 0.14 | 0 | 0 | 1.30 | 0.91 | 0.04 | -0.06 | 10/9/2025 3:59:57 PM EST | |||
| 50.00 | 3.50 | 3.70 | 3.60 | 4.10 | -3.72 | -47.57% | 0.07 | 6 | 6 | 0.52 | 0.78 | 0.07 | -0.09 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 52.50 | 1.80 | 1.90 | 1.85 | 1.85 | -1.00 | -35.09% | 0.04 | 35 | 437 | 0.49 | 0.58 | 0.10 | -0.11 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 55.00 | 0.65 | 0.80 | 0.73 | 0.79 | -0.50 | -38.76% | 0.01 | 419 | 83 | 0.46 | 0.32 | 0.10 | -0.09 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 57.50 | 0.15 | 0.30 | 0.23 | 0.22 | -0.28 | -56.00% | 0.00 | 29 | 104 | 0.46 | 0.13 | 0.06 | -0.05 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 1.25 | 0.63 | 0.11 | +0.01 | +10.00% | 0.01 | 1 | 458 | 1.12 | 0.04 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,297 | 0.86 | 0.01 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 51 | 977 | 0.79 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 20 | 1,772 | 0.99 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 0.35 | 0.18 | 0.06 | +0.01 | +20.00% | 0.00 | 21 | 2,320 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,506 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.45 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.52 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 3:59:57 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 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.05 | % | 0.00 | 15 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST | |
| 42.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 59 | 24 | 0.82 | -0.01 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 265 | 208 | 0.67 | -0.03 | 0.01 | -0.03 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 47.50 | 0.15 | 0.30 | 0.23 | 0.25 | +0.09 | +56.25% | 0.00 | 228 | 553 | 0.60 | -0.09 | 0.04 | -0.06 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 50.00 | 0.50 | 0.60 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 1,532 | 2,137 | 0.55 | -0.22 | 0.07 | -0.09 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 52.50 | 1.25 | 1.35 | 1.30 | 1.28 | +0.43 | +50.59% | 0.02 | 3,289 | 1,302 | 0.51 | -0.42 | 0.10 | -0.11 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 55.00 | 2.60 | 2.85 | 2.73 | 2.69 | +0.86 | +47.00% | 0.05 | 446 | 617 | 0.52 | -0.68 | 0.10 | -0.09 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 57.50 | 4.50 | 4.80 | 4.65 | 4.60 | +2.20 | +91.67% | 0.08 | 299 | 1,093 | 0.50 | -0.87 | 0.06 | -0.05 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 60.00 | 6.90 | 7.10 | 7.00 | 7.00 | +2.05 | +41.42% | 0.12 | 10 | 2,693 | 0.59 | -0.96 | 0.02 | -0.02 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 62.50 | 9.40 | 9.70 | 9.55 | 9.50 | +2.18 | +29.79% | 0.15 | 6,210 | 1,479 | 0.74 | -0.99 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 65.00 | 11.90 | 12.10 | 12.00 | 12.00 | +1.84 | +18.11% | 0.18 | 6,954 | 1,075 | 0.87 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 67.50 | 14.40 | 15.20 | 14.80 | 14.60 | +2.90 | +24.79% | 0.22 | 1,474 | 530 | 0.99 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:57 PM EST |
| 70.00 | 16.80 | 18.00 | 17.40 | 10.50 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.74 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:57 PM EST |
| 72.50 | 18.80 | 20.50 | 19.65 | 11.12 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:57 PM EST |
| 75.00 | 21.20 | 23.00 | 22.10 | 11.29 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.01 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 3:59:57 PM EST |
| 77.50 | 23.60 | 25.60 | 24.60 | % | 0.32 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 80.00 | 25.90 | 28.60 | 27.25 | % | 0.34 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 85.00 | 31.10 | 33.00 | 32.05 | % | 0.38 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST | |||
| 90.00 | 36.20 | 38.10 | 37.15 | % | 0.41 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:57 PM EST |