Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $48.42 as of 5/27/2025 3:13:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 21.20 | 23.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:45 PM EST | |||
| 30.00 | 19.10 | 20.70 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:45 PM EST | |||
| 32.50 | 16.40 | 18.70 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:45 PM EST | |||
| 35.00 | 14.00 | 15.30 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.01 | 5/27/2025 2:58:45 PM EST | |||
| 37.50 | 11.70 | 13.20 | % | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.02 | 5/27/2025 2:58:45 PM EST | |||
| 40.00 | 10.30 | 10.60 | % | 0 | 0 | 0.50 | 0.89 | 0.02 | -0.02 | 5/27/2025 2:58:45 PM EST | |||
| 42.50 | 8.20 | 8.40 | % | 0 | 0 | 0.48 | 0.84 | 0.03 | -0.03 | 5/27/2025 2:58:45 PM EST | |||
| 45.00 | 6.10 | 6.40 | % | 0 | 0 | 0.44 | 0.76 | 0.04 | -0.03 | 5/27/2025 2:58:45 PM EST | |||
| 47.50 | 4.40 | 4.70 | 4.50 | +0.39 | +9.49% | 3 | 7 | 0.43 | 0.66 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 50.00 | 2.95 | 3.20 | 3.10 | +0.65 | +26.54% | 1 | 41 | 0.41 | 0.53 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 52.50 | 1.80 | 2.05 | 1.68 | +0.13 | +8.39% | 2 | 34 | 0.39 | 0.40 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 55.00 | 1.05 | 1.20 | 1.05 | 0.00 | 0.00% | 3 | 2,555 | 0.38 | 0.29 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 57.50 | 0.50 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 1,460 | 0.36 | 0.20 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 2:58:45 PM EST |
| 60.00 | 0.00 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.13 | 0.03 | -0.02 | 5/19/2025 | 5/27/2025 2:58:45 PM EST |
| 62.50 | 0.00 | 0.40 | % | 0 | 0 | 0.45 | 0.08 | 0.02 | -0.01 | 5/27/2025 2:58:45 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.01 | 5/27/2025 2:58:45 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:45 PM EST | |||
| 75.00 | 0.00 | 0.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:45 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:45 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 | 0.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:45 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:45 PM EST | |||
| 32.50 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:45 PM EST | |||
| 35.00 | 0.05 | 0.55 | % | 0 | 0 | 0.60 | -0.04 | 0.01 | -0.01 | 5/27/2025 2:58:45 PM EST | |||
| 37.50 | 0.25 | 0.40 | % | 0 | 0 | 0.54 | -0.07 | 0.01 | -0.02 | 5/27/2025 2:58:45 PM EST | |||
| 40.00 | 0.45 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.11 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 2:58:45 PM EST |
| 42.50 | 0.75 | 0.90 | 0.88 | -0.32 | -26.67% | 1 | 33 | 0.48 | -0.16 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 45.00 | 1.20 | 1.40 | 1.09 | 0.00 | 0.00% | 0 | 9 | 0.45 | -0.24 | 0.04 | -0.03 | 5/20/2025 | 5/27/2025 2:58:45 PM EST |
| 47.50 | 1.95 | 2.15 | 2.15 | -0.55 | -20.37% | 13 | 38 | 0.43 | -0.34 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 50.00 | 3.00 | 3.30 | 3.92 | 0.00 | 0.00% | 0 | 30 | 0.41 | -0.47 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:45 PM EST |
| 52.50 | 4.30 | 4.60 | 5.70 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.60 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:45 PM EST |
| 55.00 | 6.00 | 6.30 | 7.49 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.71 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:45 PM EST |
| 57.50 | 8.00 | 9.10 | % | 0 | 0 | 0.43 | -0.80 | 0.04 | -0.02 | 5/27/2025 2:58:45 PM EST | |||
| 60.00 | 10.20 | 12.40 | % | 0 | 0 | 0.75 | -0.87 | 0.03 | -0.02 | 5/27/2025 2:58:45 PM EST | |||
| 62.50 | 12.00 | 14.50 | % | 0 | 0 | 0.76 | -0.92 | 0.02 | -0.01 | 5/27/2025 2:58:45 PM EST | |||
| 65.00 | 14.80 | 16.50 | % | 0 | 0 | 0.74 | -0.95 | 0.01 | -0.01 | 5/27/2025 2:58:45 PM EST | |||
| 70.00 | 19.90 | 22.00 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:45 PM EST | |||
| 75.00 | 24.70 | 27.10 | 25.40 | -1.40 | -5.23% | 20 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 80.00 | 29.50 | 32.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:45 PM EST |