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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 46.10 | 49.40 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 30.00 | 43.60 | 46.90 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 32.50 | 41.20 | 44.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 35.00 | 38.70 | 42.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 37.50 | 36.10 | 40.00 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 40.00 | 34.00 | 35.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 42.50 | 30.60 | 34.50 | 20.40 | 0.00 | 0.00% | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 2/4/2025 3:59:38 PM EST |
| 45.00 | 29.00 | 32.00 | 16.20 | 0.00 | 0.00% | 0 | 135 | 1.40 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 2/4/2025 3:59:38 PM EST |
| 47.50 | 26.10 | 29.50 | 26.88 | 0.00 | 0.00% | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 2/4/2025 3:59:38 PM EST |
| 50.00 | 24.10 | 27.00 | 29.29 | 0.00 | 0.00% | 0 | 21 | 1.18 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 3:59:38 PM EST |
| 52.50 | 21.70 | 22.90 | 23.60 | 0.00 | 0.00% | 0 | 20 | 0.70 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:38 PM EST |
| 55.00 | 19.50 | 20.30 | 22.70 | 0.00 | 0.00% | 0 | 567 | 0.59 | 0.98 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:38 PM EST |
| 57.50 | 17.10 | 19.30 | 16.60 | +2.30 | +16.09% | 1 | 447 | 0.84 | 0.96 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 60.00 | 14.50 | 15.30 | 15.50 | 0.00 | 0.00% | 0 | 226 | 0.45 | 0.95 | 0.01 | -0.01 | 1/16/2025 | 2/4/2025 3:59:38 PM EST |
| 62.50 | 12.40 | 12.90 | 9.27 | 0.00 | 0.00% | 0 | 282 | 0.37 | 0.92 | 0.01 | -0.02 | 1/10/2025 | 2/4/2025 3:59:38 PM EST |
| 65.00 | 8.40 | 10.60 | 12.90 | 0.00 | 0.00% | 0 | 513 | 0.36 | 0.87 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 3:59:38 PM EST |
| 67.50 | 8.00 | 8.40 | 8.20 | 0.00 | 0.00% | 0 | 409 | 0.34 | 0.81 | 0.03 | -0.03 | 1/15/2025 | 2/4/2025 3:59:38 PM EST |
| 70.00 | 4.50 | 6.30 | 6.15 | 0.00 | 0.00% | 0 | 112 | 0.32 | 0.73 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 72.50 | 2.70 | 4.60 | 4.73 | -0.71 | -13.06% | 41 | 146 | 0.31 | 0.63 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 75.00 | 2.00 | 3.10 | 3.35 | +0.22 | +7.03% | 2 | 477 | 0.31 | 0.51 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 77.50 | 0.90 | 2.00 | 2.10 | 0.00 | 0.00% | 0 | 270 | 0.30 | 0.37 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 80.00 | 1.10 | 1.25 | 1.20 | +0.02 | +1.70% | 5 | 481 | 0.29 | 0.25 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 82.50 | 0.60 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 1,437 | 0.29 | 0.16 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 85.00 | 0.25 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 101 | 0.28 | 0.11 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 87.50 | 0.10 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 124 | 0.28 | 0.09 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 90.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 57 | 0.44 | 0.03 | 0.01 | -0.01 | 1/22/2025 | 2/4/2025 3:59:38 PM EST |
| 95.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 12 | 0.53 | 0.01 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:38 PM EST |
| 100.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 25 | 0.55 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 3:59:38 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 32.50 | 0.00 | 0.20 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 2/4/2025 3:59:38 PM EST |
| 42.50 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 2/4/2025 3:59:38 PM EST |
| 47.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 186 | 0.77 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 50.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 192 | 0.86 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 3:59:38 PM EST |
| 52.50 | 0.05 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 83 | 0.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:38 PM EST |
| 55.00 | 0.05 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 594 | 0.47 | -0.02 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:38 PM EST |
| 57.50 | 0.10 | 0.20 | 0.15 | +0.03 | +25.00% | 1 | 229 | 0.42 | -0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 60.00 | 0.20 | 0.35 | 0.47 | 0.00 | 0.00% | 0 | 137 | 0.41 | -0.05 | 0.01 | -0.01 | 12/9/2024 | 2/4/2025 3:59:38 PM EST |
| 62.50 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 147 | 0.38 | -0.08 | 0.01 | -0.02 | 1/15/2025 | 2/4/2025 3:59:38 PM EST |
| 65.00 | 0.45 | 0.65 | 0.61 | 0.00 | 0.00% | 0 | 338 | 0.35 | -0.13 | 0.02 | -0.02 | 1/27/2025 | 2/4/2025 3:59:38 PM EST |
| 67.50 | 0.80 | 0.95 | 0.98 | 0.00 | 0.00% | 0 | 170 | 0.34 | -0.19 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 70.00 | 1.30 | 1.50 | 1.45 | +0.05 | +3.58% | 10 | 295 | 0.32 | -0.27 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 72.50 | 2.10 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 308 | 0.31 | -0.37 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 75.00 | 3.10 | 3.40 | 4.28 | 0.00 | 0.00% | 0 | 449 | 0.30 | -0.49 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 77.50 | 4.50 | 4.80 | 5.40 | -0.13 | -2.36% | 1 | 100 | 0.29 | -0.63 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 80.00 | 6.20 | 6.50 | 5.85 | +1.25 | +27.18% | 2 | 54 | 0.28 | -0.75 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 82.50 | 8.30 | 8.60 | 7.20 | 0.00 | 0.00% | 0 | 67 | 0.29 | -0.84 | 0.03 | -0.02 | 1/23/2025 | 2/4/2025 3:59:38 PM EST |
| 85.00 | 10.30 | 11.20 | 13.10 | 0.00 | 0.00% | 0 | 19 | 0.29 | -0.89 | 0.03 | -0.02 | 1/10/2025 | 2/4/2025 3:59:38 PM EST |
| 87.50 | 12.00 | 13.70 | 11.75 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.91 | 0.02 | -0.01 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 90.00 | 14.70 | 16.00 | 10.20 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.97 | 0.01 | -0.01 | 12/13/2024 | 2/4/2025 3:59:38 PM EST |
| 95.00 | 19.50 | 21.20 | 22.75 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.99 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:38 PM EST |
| 100.00 | 23.90 | 26.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 105.00 | 28.90 | 31.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 110.00 | 33.50 | 36.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 115.00 | 38.80 | 41.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 120.00 | 43.60 | 46.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST |