Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $53.23 as of 11/19/2025 3:34:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.90 | 30.50 | 29.20 | % | 1.17 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 27.50 | 25.40 | 28.00 | 26.70 | % | 0.97 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 30.00 | 22.90 | 25.50 | 24.20 | % | 0.81 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 32.50 | 20.40 | 23.50 | 21.95 | % | 0.68 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 35.00 | 17.90 | 20.50 | 19.20 | % | 0.55 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 37.50 | 15.50 | 18.50 | 17.00 | % | 0.45 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 40.00 | 13.00 | 16.00 | 14.50 | 19.72 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:58 PM EST |
| 42.50 | 10.50 | 13.60 | 12.05 | 13.20 | 0.00 | 0.00% | 0.28 | 0 | 10 | 3.87 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/19/2025 3:59:58 PM EST |
| 45.00 | 8.00 | 10.60 | 9.30 | 10.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:58 PM EST |
| 47.50 | 5.50 | 8.60 | 7.05 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 9 | 2.69 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 50.00 | 3.10 | 6.30 | 4.70 | 4.93 | +0.47 | +10.54% | 0.09 | 3 | 341 | 2.26 | 0.95 | 0.05 | -0.04 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 52.50 | 1.95 | 3.20 | 2.58 | 2.46 | +0.53 | +27.47% | 0.05 | 25 | 552 | 1.22 | 0.79 | 0.11 | -0.15 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 55.00 | 0.20 | 1.50 | 0.85 | 0.78 | +0.13 | +20.00% | 0.02 | 10 | 3,430 | 0.65 | 0.44 | 0.17 | -0.20 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.65 | 0.33 | 0.05 | -0.16 | -76.19% | 0.01 | 48 | 305 | 1.04 | 0.12 | 0.09 | -0.11 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 73 | 14,459 | 0.53 | 0.01 | 0.02 | -0.01 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,006 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 2 | 21,334 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.59 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 341 | 2.05 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.41 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 350 | 4.91 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/19/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.80 | 0.90 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 36 | 4.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 308 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 3.21 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.80 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 897 | 2.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,255 | 2.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 1,506 | 1.35 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.17 | +0.04 | +30.77% | 0.00 | 7 | 956 | 1.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.28 | -70.00% | 0.00 | 32 | 5,255 | 0.88 | -0.05 | 0.05 | -0.04 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 52.50 | 0.35 | 0.45 | 0.40 | 0.35 | -1.05 | -75.00% | 0.01 | 20 | 1,008 | 0.72 | -0.21 | 0.11 | -0.15 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 2.30 | 1.15 | 0.95 | -1.30 | -57.78% | 0.02 | 30 | 559 | 1.29 | -0.56 | 0.17 | -0.20 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 57.50 | 2.55 | 3.70 | 3.13 | 3.25 | -1.10 | -25.29% | 0.05 | 1 | 2,089 | 1.15 | -0.88 | 0.09 | -0.11 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 60.00 | 4.90 | 6.40 | 5.65 | 6.25 | -1.12 | -15.20% | 0.09 | 3 | 616 | 1.74 | -0.99 | 0.02 | -0.01 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 62.50 | 7.30 | 9.70 | 8.50 | 9.02 | -0.75 | -7.68% | 0.14 | 1 | 1,241 | 2.75 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 65.00 | 9.80 | 12.20 | 11.00 | 12.38 | 0.00 | 0.00% | 0.17 | 0 | 35 | 3.13 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 67.50 | 12.30 | 14.70 | 13.50 | 13.80 | 0.00 | 0.00% | 0.20 | 0 | 32 | 3.49 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:58 PM EST |
| 70.00 | 14.80 | 16.30 | 15.55 | 11.62 | 0.00 | 0.00% | 0.22 | 0 | 16 | 3.00 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:58 PM EST |
| 72.50 | 16.50 | 19.70 | 18.10 | 15.60 | 0.00 | 0.00% | 0.25 | 0 | 3 | 4.11 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:58 PM EST |
| 75.00 | 19.60 | 22.20 | 20.90 | 19.00 | 0.00 | 0.00% | 0.28 | 0 | 3 | 4.39 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:58 PM EST |
| 77.50 | 21.60 | 24.70 | 23.15 | % | 0.30 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 80.00 | 24.60 | 27.20 | 25.90 | 25.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.92 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:58 PM EST |
| 85.00 | 29.80 | 32.10 | 30.95 | % | 0.36 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 90.00 | 34.50 | 37.10 | 35.80 | % | 0.40 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 95.00 | 39.80 | 42.10 | 40.95 | 38.23 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:58 PM EST |
| 100.00 | 44.60 | 47.10 | 45.85 | 43.21 | 0.00 | 0.00% | 0.46 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:58 PM EST |