Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $65.62 as of 2/21/2025 8:41:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 14.90 | 18.20 | % | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 10.40 | 13.30 | % | 0 | 0 | 0.69 | 0.88 | 0.02 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 7.20 | 9.50 | % | 0 | 0 | 0.36 | 0.77 | 0.03 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 62.50 | 5.40 | 5.90 | % | 0 | 0 | 0.36 | 0.68 | 0.04 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 3.90 | 4.20 | % | 0 | 0 | 0.34 | 0.58 | 0.04 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 67.50 | 2.70 | 4.40 | 2.90 | % | 10 | 0 | 0.41 | 0.47 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 70.00 | 1.70 | 2.05 | % | 0 | 0 | 0.33 | 0.36 | 0.04 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 72.50 | 1.10 | 1.55 | % | 0 | 0 | 0.34 | 0.26 | 0.04 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 0.65 | 0.85 | 0.60 | % | 3 | 0 | 0.33 | 0.18 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 77.50 | 0.35 | 0.50 | 1.03 | 0.00 | 0.00% | 0 | 20 | 0.32 | 0.12 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 80.00 | 0.05 | 1.20 | % | 0 | 0 | 0.65 | 0.08 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.40 | % | 0 | 0 | 0.63 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.05 | 1.25 | % | 0 | 0 | 0.70 | -0.04 | 0.01 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 55.00 | 0.20 | 1.25 | % | 0 | 0 | 0.42 | -0.12 | 0.02 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 60.00 | 0.25 | 1.60 | % | 0 | 0 | 0.38 | -0.23 | 0.03 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 62.50 | 1.95 | 3.80 | 2.15 | % | 31 | 0 | 0.45 | -0.32 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 65.00 | 2.60 | 3.30 | 3.50 | +0.80 | +29.63% | 11 | 2 | 0.34 | -0.42 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 67.50 | 4.20 | 5.00 | 4.00 | +0.14 | +3.63% | 2 | 4 | 0.37 | -0.53 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 70.00 | 5.70 | 6.40 | 5.55 | % | 31 | 0 | 0.36 | -0.64 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 72.50 | 7.20 | 8.30 | % | 0 | 0 | 0.34 | -0.74 | 0.04 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 9.40 | 10.00 | % | 0 | 0 | 0.32 | -0.82 | 0.03 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 77.50 | 11.20 | 12.90 | % | 0 | 0 | 0.47 | -0.88 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 13.70 | 15.60 | % | 0 | 0 | 0.55 | -0.92 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 85.00 | 17.70 | 20.80 | % | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 90.00 | 23.60 | 24.90 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 95.00 | 28.30 | 31.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 100.00 | 32.90 | 36.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 105.00 | 37.90 | 41.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |