Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $52.22 as of 3/31/2025 1:48:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.80 | 24.30 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 32.50 | 20.70 | 21.80 | % | 0 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 35.00 | 18.40 | 19.80 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 37.50 | 16.10 | 16.80 | % | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.01 | 3/31/2025 4:00:05 PM EST | |||
| 40.00 | 13.90 | 14.40 | 12.98 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.92 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 42.50 | 11.80 | 12.20 | % | 0 | 0 | 0.48 | 0.88 | 0.02 | -0.01 | 3/31/2025 4:00:05 PM EST | |||
| 45.00 | 9.60 | 10.00 | 13.60 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.82 | 0.02 | -0.02 | 3/6/2025 | 3/31/2025 4:00:05 PM EST |
| 47.50 | 7.70 | 8.00 | 6.90 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.75 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 50.00 | 5.90 | 6.30 | 5.00 | -3.70 | -42.53% | 1 | 10 | 0.41 | 0.67 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 52.50 | 4.40 | 4.70 | 4.20 | -0.70 | -14.29% | 13 | 18 | 0.39 | 0.58 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 55.00 | 3.10 | 3.40 | 3.24 | +0.64 | +24.62% | 42 | 72 | 0.38 | 0.48 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 57.50 | 2.10 | 2.30 | 2.15 | -0.05 | -2.28% | 24 | 107 | 0.36 | 0.38 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 60.00 | 1.35 | 1.55 | 1.46 | +0.36 | +32.73% | 23 | 386 | 0.36 | 0.28 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 62.50 | 0.80 | 1.00 | 0.90 | +0.20 | +28.58% | 19 | 111 | 0.35 | 0.19 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 65.00 | 0.50 | 0.60 | 0.46 | +0.06 | +15.00% | 14 | 1,488 | 0.34 | 0.12 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 67.50 | 0.30 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 53 | 0.34 | 0.07 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 70.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 4 | 604 | 0.34 | 0.04 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 72.50 | 0.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 78 | 0.46 | 0.03 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 1.45 | 0.59 | 0.00 | 0.00% | 0 | 215 | 0.67 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 4:00:05 PM EST |
| 77.50 | 0.00 | 1.50 | 0.42 | 0.00 | 0.00% | 0 | 300 | 0.72 | 0.01 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 363 | 0.55 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:05 PM EST |
| 82.50 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 212 | 0.79 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 2 | 232 | 0.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 87.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 96 | 0.66 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 1.10 | 0.30 | 0.00 | 0.00% | 0 | 873 | 0.82 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 157 | 0.79 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 3/31/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 127 | 0.84 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.70 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.70 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 32.50 | 0.05 | 0.50 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 35.00 | 0.25 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.02 | 0.00 | 0.00 | 12/30/2024 | 3/31/2025 4:00:05 PM EST |
| 37.50 | 0.30 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.05 | 0.01 | -0.01 | 1/10/2025 | 3/31/2025 4:00:05 PM EST |
| 40.00 | 0.45 | 0.60 | 0.51 | +0.01 | +2.00% | 3 | 3 | 0.49 | -0.08 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 42.50 | 0.70 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.12 | 0.02 | -0.01 | 3/11/2025 | 3/31/2025 4:00:05 PM EST |
| 45.00 | 1.05 | 1.30 | 1.25 | +0.15 | +13.64% | 16 | 415 | 0.45 | -0.18 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 47.50 | 1.55 | 1.75 | 1.80 | 0.00 | 0.00% | 7 | 61 | 0.43 | -0.25 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 50.00 | 2.25 | 2.50 | 2.95 | +0.50 | +20.41% | 2 | 40 | 0.41 | -0.33 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 52.50 | 3.20 | 3.50 | 3.81 | 0.00 | 0.00% | 0 | 27 | 0.40 | -0.42 | 0.04 | -0.03 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 55.00 | 4.40 | 4.70 | 4.70 | +0.19 | +4.22% | 9 | 65 | 0.38 | -0.52 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 57.50 | 5.90 | 8.10 | 6.00 | 0.00 | 0.00% | 0 | 101 | 0.48 | -0.62 | 0.04 | -0.02 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 60.00 | 7.60 | 7.90 | 9.48 | +0.73 | +8.35% | 25 | 52 | 0.36 | -0.72 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 62.50 | 9.60 | 9.90 | 10.10 | 0.00 | 0.00% | 0 | 72 | 0.37 | -0.81 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 65.00 | 10.90 | 13.40 | 11.10 | 0.00 | 0.00% | 0 | 242 | 0.41 | -0.88 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 4:00:05 PM EST |
| 67.50 | 14.00 | 14.60 | 15.80 | +4.12 | +35.28% | 1 | 85 | 0.43 | -0.93 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 70.00 | 16.20 | 16.80 | 17.96 | +7.36 | +69.44% | 1 | 149 | 0.46 | -0.96 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 72.50 | 18.60 | 19.80 | 13.10 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.97 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 4:00:05 PM EST |
| 75.00 | 19.30 | 22.80 | 15.30 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.98 | 0.01 | 0.00 | 3/4/2025 | 3/31/2025 4:00:05 PM EST |
| 77.50 | 23.50 | 24.30 | 26.15 | +2.55 | +10.81% | 20 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 80.00 | 25.20 | 28.30 | 23.70 | 0.00 | 0.00% | 0 | 2 | 0.85 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:05 PM EST |
| 82.50 | 27.20 | 31.00 | 27.80 | 0.00 | 0.00% | 0 | 3 | 0.91 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:05 PM EST |
| 85.00 | 30.30 | 33.00 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 4:00:05 PM EST |
| 87.50 | 32.60 | 35.50 | 16.24 | 0.00 | 0.00% | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 3/31/2025 4:00:05 PM EST |
| 90.00 | 35.40 | 38.40 | 35.50 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:05 PM EST |
| 95.00 | 40.30 | 43.40 | 17.40 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 4:00:05 PM EST |
| 100.00 | 45.10 | 48.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 105.00 | 49.70 | 52.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 110.00 | 55.20 | 58.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 115.00 | 59.70 | 63.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 120.00 | 65.40 | 68.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST |