Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $58.89 as of 8/12/2025 1:23:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 31.80 | 35.80 | 33.80 | % | 1.23 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 30.00 | 29.30 | 33.30 | 31.30 | % | 1.04 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 32.50 | 26.80 | 30.80 | 28.80 | % | 0.89 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 35.00 | 24.30 | 28.30 | 26.30 | 21.62 | 0.00 | 0.00% | 0.75 | 0 | 1 | 6.09 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:01 PM EST |
| 37.50 | 21.80 | 25.80 | 23.80 | % | 0.63 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 40.00 | 19.30 | 23.20 | 21.25 | % | 0.53 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 42.50 | 16.80 | 20.40 | 18.60 | % | 0.44 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 45.00 | 14.30 | 18.00 | 16.15 | % | 0.36 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 47.50 | 12.60 | 15.10 | 13.85 | 11.66 | 0.00 | 0.00% | 0.29 | 0 | 3 | 2.90 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:01 PM EST |
| 50.00 | 9.30 | 13.10 | 11.20 | 8.10 | 0.00 | 0.00% | 0.22 | 0 | 95 | 2.84 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:01 PM EST |
| 52.50 | 7.30 | 10.50 | 8.90 | 4.12 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.34 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:59:01 PM EST |
| 55.00 | 6.10 | 6.40 | 6.25 | 6.42 | +2.62 | +68.95% | 0.11 | 21 | 312 | 0.75 | 0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 57.50 | 3.70 | 3.90 | 3.80 | 3.85 | +2.20 | +133.34% | 0.07 | 10 | 170 | 0.59 | 0.95 | 0.04 | -0.06 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 60.00 | 1.50 | 1.65 | 1.58 | 1.58 | +1.13 | +251.12% | 0.03 | 462 | 894 | 0.32 | 0.74 | 0.15 | -0.14 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 62.50 | 0.30 | 0.40 | 0.35 | 0.40 | +0.25 | +166.67% | 0.01 | 207 | 473 | 0.34 | 0.28 | 0.18 | -0.11 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.55 | 0.03 | 0.03 | -0.02 | 8/4/2025 | 8/12/2025 12:59:01 PM EST |
| 67.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 32.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 35.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.06 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:01 PM EST |
| 37.50 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 40.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 42.50 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:01 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.35 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:01 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 36 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.28 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.75 | -0.01 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 12:59:01 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.14 | -0.51 | -78.47% | 0.00 | 30 | 389 | 0.55 | -0.05 | 0.04 | -0.06 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 60.00 | 0.30 | 0.45 | 0.38 | 0.35 | -3.15 | -90.00% | 0.01 | 2 | 9 | 0.37 | -0.26 | 0.15 | -0.14 | 8/12/2025 | 8/12/2025 12:59:01 PM EST |
| 62.50 | 1.50 | 1.70 | 1.60 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | -0.72 | 0.18 | -0.11 | 7/30/2025 | 8/12/2025 12:59:01 PM EST |
| 65.00 | 3.60 | 4.00 | 3.80 | % | 0.06 | 0 | 0 | 0.53 | -0.97 | 0.03 | -0.02 | 8/12/2025 12:59:01 PM EST | |||
| 67.50 | 5.60 | 6.90 | 6.25 | % | 0.09 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 70.00 | 7.90 | 10.70 | 9.30 | % | 0.13 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:01 PM EST | |||
| 75.00 | 12.30 | 14.40 | 13.35 | 20.01 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.87 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:59:01 PM EST |
| 80.00 | 17.40 | 20.50 | 18.95 | 24.24 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 12:59:01 PM EST |