Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $52.22 as of 3/28/2025 8:13:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 16.50 | 18.80 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 37.50 | 14.50 | 16.10 | % | 0 | 0 | 0.90 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 12.10 | 14.00 | % | 0 | 0 | 0.99 | 0.94 | 0.01 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 42.50 | 10.20 | 12.40 | % | 0 | 0 | 0.70 | 0.90 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 6.80 | 9.60 | 8.00 | % | 1 | 0 | 0.40 | 0.84 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 47.50 | 6.00 | 6.30 | % | 0 | 0 | 0.40 | 0.76 | 0.04 | -0.03 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 3.30 | 4.50 | 5.08 | % | 8 | 0 | 0.32 | 0.66 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 52.50 | 2.75 | 2.95 | 4.10 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.54 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 1.65 | 1.85 | 2.05 | -0.75 | -26.79% | 6 | 14 | 0.35 | 0.40 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 57.50 | 0.90 | 1.05 | 1.10 | -0.52 | -32.10% | 32 | 11 | 0.34 | 0.27 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 0.45 | 0.60 | 0.65 | -0.22 | -25.29% | 3 | 17 | 0.34 | 0.17 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 62.50 | 0.20 | 0.30 | 0.25 | -0.16 | -39.03% | 1 | 63 | 0.33 | 0.10 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 35 | 0.33 | 0.06 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.03 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 56 | 0.57 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 23 | 0.60 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.90 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 37.50 | 0.05 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.03 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 0.25 | 0.35 | 0.25 | % | 4 | 0 | 0.52 | -0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 42.50 | 0.40 | 0.50 | 0.36 | % | 12 | 0 | 0.48 | -0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 45.00 | 0.65 | 0.80 | 0.70 | +0.30 | +75.00% | 6 | 32 | 0.45 | -0.16 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 47.50 | 1.10 | 1.25 | 1.00 | +0.35 | +53.85% | 11 | 17 | 0.42 | -0.24 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 50.00 | 1.80 | 1.95 | 1.80 | +0.75 | +71.43% | 8 | 16 | 0.40 | -0.34 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 52.50 | 2.85 | 3.00 | 2.92 | +1.32 | +82.50% | 128 | 12 | 0.40 | -0.46 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 4.20 | 4.40 | 4.20 | +1.40 | +50.00% | 3 | 13 | 0.38 | -0.60 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 57.50 | 5.90 | 6.20 | 2.12 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.73 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 8.00 | 8.30 | 8.20 | +1.48 | +22.03% | 25 | 33 | 0.52 | -0.83 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 62.50 | 9.90 | 10.80 | 8.30 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.90 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 12.10 | 13.80 | 10.30 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.94 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 67.50 | 14.40 | 16.20 | 7.27 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.97 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 17.10 | 18.40 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 21.60 | 23.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 80.00 | 26.60 | 29.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 85.00 | 31.60 | 34.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |