Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $55.91 as of 8/1/2025 8:27:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 31.50 | 35.50 | 33.50 | 34.94 | 0.00 | 0.00% | 1.49 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:57 PM EST |
| 25.00 | 29.60 | 33.00 | 31.30 | % | 1.25 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 27.50 | 26.50 | 30.50 | 28.50 | % | 1.04 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 30.00 | 24.00 | 28.00 | 26.00 | % | 0.87 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 32.50 | 21.60 | 25.50 | 23.55 | 11.60 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/1/2025 3:59:57 PM EST |
| 35.00 | 19.00 | 23.10 | 21.05 | 9.50 | 0.00 | 0.00% | 0.60 | 0 | 20 | 1.40 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/1/2025 3:59:57 PM EST |
| 37.50 | 17.50 | 20.60 | 19.05 | 7.90 | 0.00 | 0.00% | 0.51 | 0 | 186 | 1.25 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/1/2025 3:59:57 PM EST |
| 40.00 | 15.20 | 18.10 | 16.65 | 15.44 | 0.00 | 0.00% | 0.42 | 0 | 197 | 1.11 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/1/2025 3:59:57 PM EST |
| 42.50 | 13.50 | 13.80 | 13.65 | 7.90 | 0.00 | 0.00% | 0.32 | 0 | 113 | 0.56 | 0.98 | 0.01 | 0.00 | 6/2/2025 | 8/1/2025 3:59:57 PM EST |
| 45.00 | 11.20 | 11.40 | 11.30 | 13.70 | 0.00 | 0.00% | 0.25 | 0 | 488 | 0.47 | 0.94 | 0.02 | -0.01 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 47.50 | 8.90 | 9.20 | 9.05 | 8.50 | 0.00 | 0.00% | 0.19 | 0 | 133 | 0.44 | 0.88 | 0.02 | -0.01 | 6/16/2025 | 8/1/2025 3:59:57 PM EST |
| 50.00 | 6.80 | 7.00 | 6.90 | 6.00 | -2.55 | -29.83% | 0.14 | 2 | 406 | 0.40 | 0.80 | 0.03 | -0.02 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 52.50 | 4.90 | 5.10 | 5.00 | 5.84 | 0.00 | 0.00% | 0.10 | 0 | 141 | 0.38 | 0.70 | 0.04 | -0.03 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 55.00 | 3.20 | 3.50 | 3.35 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 219 | 0.36 | 0.57 | 0.05 | -0.03 | 7/30/2025 | 8/1/2025 3:59:57 PM EST |
| 57.50 | 2.05 | 2.25 | 2.15 | 2.25 | -0.74 | -24.75% | 0.04 | 7 | 2,080 | 0.35 | 0.44 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 60.00 | 1.20 | 1.40 | 1.30 | 1.25 | -0.59 | -32.07% | 0.02 | 10 | 1,633 | 0.34 | 0.30 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 62.50 | 0.65 | 0.75 | 0.70 | 0.70 | -0.24 | -25.54% | 0.01 | 16 | 673 | 0.33 | 0.19 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 65.00 | 0.30 | 0.50 | 0.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,042 | 0.34 | 0.11 | 0.03 | -0.01 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 67.50 | 0.10 | 0.65 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,361 | 0.34 | 0.06 | 0.02 | -0.01 | 7/24/2025 | 8/1/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.65 | 0.04 | 0.01 | -0.01 | 6/18/2025 | 8/1/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 1.55 | 0.78 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.74 | 0.02 | 0.01 | 0.00 | 2/28/2025 | 8/1/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.80 | 0.01 | 0.00 | 0.00 | 6/16/2025 | 8/1/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/1/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/1/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/1/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.19 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 8/1/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 1.55 | 0.78 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/1/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/1/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 1.55 | 0.78 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/1/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.55 | 0.78 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/1/2025 3:59:57 PM EST |
| 37.50 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.62 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/1/2025 3:59:57 PM EST |
| 40.00 | 0.10 | 0.40 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.57 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.68 | -0.02 | 0.01 | 0.00 | 6/26/2025 | 8/1/2025 3:59:57 PM EST |
| 45.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.15 | +75.00% | 0.01 | 5 | 496 | 0.45 | -0.06 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 47.50 | 0.60 | 0.75 | 0.68 | 0.60 | +0.10 | +20.00% | 0.01 | 2 | 2,423 | 0.42 | -0.12 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 50.00 | 0.85 | 1.15 | 1.00 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 384 | 0.40 | -0.20 | 0.03 | -0.02 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 52.50 | 1.50 | 1.70 | 1.60 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 176 | 0.38 | -0.30 | 0.04 | -0.03 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 55.00 | 2.40 | 2.60 | 2.50 | 2.41 | +0.70 | +40.94% | 0.05 | 3 | 131 | 0.36 | -0.43 | 0.05 | -0.03 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 57.50 | 3.50 | 3.90 | 3.70 | 3.70 | +0.95 | +34.55% | 0.06 | 2 | 75 | 0.34 | -0.56 | 0.06 | -0.03 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 60.00 | 5.30 | 5.50 | 5.40 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.34 | -0.70 | 0.05 | -0.02 | 7/31/2025 | 8/1/2025 3:59:57 PM EST |
| 62.50 | 7.10 | 7.60 | 7.35 | 7.50 | +1.67 | +28.65% | 0.12 | 1 | 55 | 0.34 | -0.81 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 3:59:57 PM EST |
| 65.00 | 9.40 | 9.80 | 9.60 | 8.05 | 0.00 | 0.00% | 0.15 | 0 | 111 | 0.36 | -0.89 | 0.03 | -0.01 | 7/28/2025 | 8/1/2025 3:59:57 PM EST |
| 67.50 | 10.90 | 13.40 | 12.15 | 13.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.01 | 3/27/2025 | 8/1/2025 3:59:57 PM EST |
| 70.00 | 13.40 | 15.80 | 14.60 | 20.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.73 | -0.96 | 0.01 | -0.01 | 5/21/2025 | 8/1/2025 3:59:57 PM EST |
| 72.50 | 15.10 | 18.30 | 16.70 | 18.53 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.79 | -0.98 | 0.01 | 0.00 | 7/16/2025 | 8/1/2025 3:59:57 PM EST |
| 75.00 | 17.80 | 21.20 | 19.50 | 22.10 | 0.00 | 0.00% | 0.26 | 0 | 40 | 0.92 | -0.99 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 3:59:57 PM EST |
| 77.50 | 20.00 | 23.50 | 21.75 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 80.00 | 22.50 | 26.30 | 24.40 | 16.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 8/1/2025 3:59:57 PM EST |
| 82.50 | 25.00 | 28.60 | 26.80 | % | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 85.00 | 27.50 | 31.20 | 29.35 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 90.00 | 32.50 | 36.20 | 34.35 | % | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 95.00 | 37.50 | 41.10 | 39.30 | % | 0.41 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 100.00 | 42.60 | 46.20 | 44.40 | % | 0.44 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 105.00 | 47.50 | 51.20 | 49.35 | % | 0.47 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST | |||
| 110.00 | 52.50 | 56.20 | 54.35 | % | 0.49 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:57 PM EST |