Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $74.57 as of 2/4/2025 2:35:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 19.00 | 21.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 60.00 | 14.20 | 15.70 | 15.00 | 0.00 | 0.00% | 0 | 4 | 0.94 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:38 PM EST |
| 65.00 | 9.30 | 10.60 | % | 0 | 0 | 0.66 | 0.98 | 0.02 | -0.01 | 2/4/2025 3:59:38 PM EST | |||
| 67.50 | 6.30 | 9.70 | 9.83 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.93 | 0.03 | -0.02 | 1/22/2025 | 2/4/2025 3:59:38 PM EST |
| 70.00 | 5.10 | 5.40 | 5.15 | -0.14 | -2.65% | 2 | 102 | 0.35 | 0.83 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 72.50 | 2.10 | 3.40 | 3.45 | -0.13 | -3.64% | 16 | 63 | 0.33 | 0.68 | 0.07 | -0.05 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 75.00 | 1.70 | 1.80 | 1.97 | -0.13 | -6.19% | 30 | 2,367 | 0.31 | 0.48 | 0.08 | -0.05 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 77.50 | 0.30 | 0.80 | 0.87 | -0.03 | -3.34% | 19 | 617 | 0.29 | 0.28 | 0.07 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 80.00 | 0.25 | 0.35 | 0.42 | +0.09 | +27.28% | 11 | 781 | 0.28 | 0.13 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 82.50 | 0.05 | 0.50 | 0.10 | -0.16 | -61.54% | 5 | 851 | 0.27 | 0.05 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | -0.01 | -9.10% | 3 | 577 | 0.40 | 0.02 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 87.50 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 33 | 0.55 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 316 | 0.46 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:38 PM EST |
| 95.00 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 72 | 0.70 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 3:59:38 PM EST |
| 100.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 3:59:38 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:38 PM EST |
| 60.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:38 PM EST |
| 65.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 54 | 0.38 | -0.02 | 0.02 | -0.01 | 1/27/2025 | 2/4/2025 3:59:38 PM EST |
| 67.50 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 525 | 0.36 | -0.07 | 0.03 | -0.02 | 1/28/2025 | 2/4/2025 3:59:38 PM EST |
| 70.00 | 0.50 | 0.60 | 0.50 | -0.12 | -19.36% | 3 | 123 | 0.34 | -0.17 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 72.50 | 1.05 | 1.20 | 1.24 | -0.01 | -0.80% | 2 | 141 | 0.31 | -0.32 | 0.07 | -0.05 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 75.00 | 2.10 | 2.30 | 2.27 | 0.00 | 0.00% | 0 | 330 | 0.30 | -0.52 | 0.08 | -0.05 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 77.50 | 3.60 | 3.90 | 3.60 | -0.20 | -5.27% | 2 | 367 | 0.29 | -0.72 | 0.07 | -0.04 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 80.00 | 5.60 | 5.90 | 4.50 | 0.00 | 0.00% | 0 | 215 | 0.29 | -0.87 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 82.50 | 7.80 | 8.30 | 7.95 | 0.00 | 0.00% | 0 | 49 | 0.23 | -0.95 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 3:59:38 PM EST |
| 85.00 | 9.60 | 10.70 | 8.50 | 0.00 | 0.00% | 0 | 25 | 0.20 | -0.98 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 87.50 | 12.10 | 13.70 | 16.01 | 0.00 | 0.00% | 0 | 2 | 0.75 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:38 PM EST |
| 90.00 | 14.50 | 15.90 | 15.70 | 0.00 | 0.00% | 0 | 10 | 0.78 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 95.00 | 19.70 | 21.30 | 16.50 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:38 PM EST |
| 100.00 | 23.80 | 26.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 105.00 | 28.40 | 32.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 110.00 | 33.50 | 36.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 115.00 | 38.60 | 41.50 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 120.00 | 43.30 | 46.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST |