Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $48.75 as of 5/5/2025 8:27:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.90 | 28.40 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 22.80 | 25.90 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 27.50 | 20.20 | 23.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 17.90 | 20.80 | 14.03 | 0.00 | 0.00% | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 15.30 | 18.40 | 11.80 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.99 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 13.60 | 14.90 | 11.95 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.96 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 37.50 | 10.60 | 12.40 | 8.86 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.92 | 0.02 | -0.01 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 8.90 | 9.70 | 7.80 | 0.00 | 0.00% | 0 | 22 | 0.53 | 0.88 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 42.50 | 6.50 | 7.20 | 6.80 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.81 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 4.40 | 5.50 | 5.66 | +0.26 | +4.82% | 1 | 68 | 0.41 | 0.72 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 47.50 | 3.40 | 3.70 | 4.00 | +0.11 | +2.83% | 1 | 301 | 0.43 | 0.59 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 2.10 | 2.30 | 2.42 | -0.68 | -21.94% | 1 | 2,131 | 0.40 | 0.45 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 52.50 | 1.15 | 1.65 | 1.35 | -0.13 | -8.79% | 75 | 119 | 0.41 | 0.31 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 0.55 | 0.70 | 0.66 | -0.12 | -15.39% | 595 | 631 | 0.37 | 0.19 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 57.50 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 142 | 0.36 | 0.11 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.10 | 0.20 | 0.19 | -0.01 | -5.00% | 2 | 494 | 0.36 | 0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 125 | 0.49 | 0.03 | 0.01 | -0.01 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1,401 | 0.80 | 0.02 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 54 | 0.42 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 616 | 0.46 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 78 | 0.97 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 210 | 0.69 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 280 | 0.67 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.20 | 0.24 | 0.00 | 0.00% | 0 | 363 | 0.74 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 212 | 1.18 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.30 | 0.48 | 0.00 | 0.00% | 0 | 229 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 96 | 1.27 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.35 | 0.28 | 0.00 | 0.00% | 0 | 872 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 157 | 0.78 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 127 | 0.83 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.05 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 5 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.35 | 0.44 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 118 | 1.34 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 32.50 | 0.05 | 1.45 | 0.41 | 0.00 | 0.00% | 0 | 304 | 0.87 | -0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 37 | 0.53 | -0.04 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 37.50 | 0.15 | 0.40 | 0.36 | 0.00 | 0.00% | 9 | 35 | 0.53 | -0.08 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 0.35 | 0.60 | 0.54 | -0.01 | -1.82% | 1 | 159 | 0.49 | -0.12 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 42.50 | 0.80 | 0.95 | 0.80 | -0.15 | -15.79% | 2 | 50 | 0.47 | -0.19 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 1.40 | 2.05 | 1.33 | -1.67 | -55.67% | 1 | 260 | 0.49 | -0.28 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 47.50 | 2.15 | 2.75 | 2.15 | -0.23 | -9.67% | 50 | 93 | 0.44 | -0.41 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 3.40 | 3.70 | 5.10 | 0.00 | 0.00% | 0 | 44 | 0.41 | -0.55 | 0.06 | -0.03 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 52.50 | 4.90 | 5.40 | 6.74 | 0.00 | 0.00% | 0 | 26 | 0.40 | -0.69 | 0.05 | -0.03 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 6.70 | 8.20 | 9.00 | 0.00 | 0.00% | 0 | 83 | 0.47 | -0.81 | 0.04 | -0.02 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 57.50 | 8.10 | 10.00 | 9.15 | 0.00 | 0.00% | 0 | 100 | 0.34 | -0.89 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 10.40 | 11.90 | 13.80 | 0.00 | 0.00% | 0 | 28 | 0.58 | -0.93 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 62.50 | 13.00 | 15.00 | 10.10 | 0.00 | 0.00% | 0 | 71 | 0.49 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 5/5/2025 3:59:54 PM EST |
| 65.00 | 15.50 | 17.60 | 19.46 | 0.00 | 0.00% | 0 | 228 | 0.87 | -0.98 | 0.01 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 67.50 | 17.80 | 20.10 | 24.10 | 0.00 | 0.00% | 0 | 87 | 0.71 | -0.99 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 70.00 | 20.30 | 22.70 | 28.30 | 0.00 | 0.00% | 0 | 135 | 0.73 | -0.99 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 72.50 | 22.70 | 25.10 | 13.10 | 0.00 | 0.00% | 0 | 2 | 1.06 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 24.60 | 27.60 | 15.30 | 0.00 | 0.00% | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:54 PM EST |
| 77.50 | 27.00 | 30.80 | 34.90 | 0.00 | 0.00% | 0 | 20 | 1.03 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 29.40 | 33.00 | 23.70 | 0.00 | 0.00% | 0 | 2 | 1.20 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:54 PM EST |
| 82.50 | 32.10 | 35.50 | 27.80 | 0.00 | 0.00% | 0 | 3 | 1.23 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 34.40 | 38.10 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/5/2025 3:59:54 PM EST |
| 87.50 | 37.00 | 40.00 | 16.24 | 0.00 | 0.00% | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 39.40 | 42.60 | 35.50 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 44.40 | 47.60 | 17.40 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 49.50 | 53.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 105.00 | 54.70 | 57.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 59.60 | 62.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 115.00 | 64.50 | 68.20 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 120.00 | 69.70 | 72.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |