Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $66.00 as of 9/18/2025 9:25:35 AM 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 | 45.60 | 49.10 | 47.35 | 34.94 | 0.00 | 0.00% | 2.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/17/2025 3:59:56 PM EST |
| 25.00 | 43.10 | 46.40 | 44.75 | % | 1.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 27.50 | 40.60 | 44.20 | 42.40 | % | 1.54 | 0 | 0 | 9.94 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 30.00 | 38.10 | 41.40 | 39.75 | % | 1.32 | 0 | 0 | 9.10 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 32.50 | 35.60 | 38.90 | 37.25 | 11.60 | 0.00 | 0.00% | 1.15 | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 9/17/2025 3:59:56 PM EST |
| 35.00 | 33.10 | 36.80 | 34.95 | 26.80 | 0.00 | 0.00% | 1.00 | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:56 PM EST |
| 37.50 | 30.50 | 34.10 | 32.30 | 22.90 | 0.00 | 0.00% | 0.86 | 0 | 21 | 6.96 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:56 PM EST |
| 40.00 | 28.10 | 31.80 | 29.95 | 20.20 | 0.00 | 0.00% | 0.75 | 0 | 2 | 6.35 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:56 PM EST |
| 42.50 | 25.60 | 29.50 | 27.55 | 18.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:56 PM EST |
| 45.00 | 23.10 | 26.90 | 25.00 | 20.10 | 0.00 | 0.00% | 0.56 | 0 | 9 | 4.52 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:56 PM EST |
| 47.50 | 21.30 | 23.40 | 22.35 | 19.90 | 0.00 | 0.00% | 0.47 | 0 | 48 | 2.56 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 50.00 | 19.10 | 20.40 | 19.75 | 15.80 | 0.00 | 0.00% | 0.40 | 0 | 403 | 2.23 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:56 PM EST |
| 52.50 | 16.70 | 17.60 | 17.15 | 14.90 | 0.00 | 0.00% | 0.33 | 0 | 136 | 3.76 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 55.00 | 14.60 | 15.10 | 14.85 | 11.93 | 0.00 | 0.00% | 0.27 | 0 | 196 | 1.60 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:56 PM EST |
| 57.50 | 12.00 | 12.60 | 12.30 | 12.31 | +2.51 | +25.62% | 0.21 | 1 | 2,063 | 1.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:56 PM EST |
| 60.00 | 9.70 | 10.10 | 9.90 | 9.81 | +2.81 | +40.15% | 0.17 | 1 | 1,610 | 0.99 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:56 PM EST |
| 62.50 | 7.00 | 7.70 | 7.35 | 4.74 | 0.00 | 0.00% | 0.12 | 0 | 970 | 0.69 | 0.99 | 0.04 | -0.01 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 65.00 | 4.30 | 5.20 | 4.75 | 3.10 | +1.00 | +47.62% | 0.07 | 80 | 1,309 | 0.54 | 0.78 | 0.15 | -0.13 | 9/18/2025 | 9/17/2025 3:59:56 PM EST |
| 67.50 | 2.30 | 2.70 | 2.50 | 2.35 | +1.55 | +193.75% | 0.04 | 4 | 1,634 | 0.42 | 0.31 | 0.19 | -0.16 | 9/18/2025 | 9/17/2025 3:59:56 PM EST |
| 70.00 | 0.35 | 0.95 | 0.65 | 0.55 | +0.40 | +266.67% | 0.01 | 4 | 389 | 0.55 | 0.04 | 0.05 | -0.04 | 9/18/2025 | 9/17/2025 3:59:56 PM EST |
| 72.50 | 0.00 | 0.20 | 0.10 | 0.15 | +0.06 | +66.67% | 0.00 | 97 | 17 | 1.70 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/17/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.03 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 3:59:56 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.37 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 9/17/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.61 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 9/17/2025 3:59:56 PM EST |
| 82.50 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 9/17/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.57 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/17/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/17/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/17/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/17/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 4.40 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/17/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 89 | 3.81 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 206 | 5.24 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/17/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 490 | 5.67 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:56 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,423 | 4.23 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 369 | 2.71 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:56 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 173 | 3.24 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 547 | 1.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.47 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 793 | 0.89 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 428 | 0.67 | -0.01 | 0.04 | -0.01 | 9/9/2025 | 9/17/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.52 | -0.22 | 0.15 | -0.13 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | -0.69 | 0.19 | -0.16 | 9/17/2025 | 9/17/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 20.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.76 | -0.96 | 0.05 | -0.04 | 5/21/2025 | 9/17/2025 3:59:56 PM EST |
| 72.50 | 1.50 | 3.10 | 2.30 | 8.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.87 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:56 PM EST |
| 75.00 | 4.30 | 6.10 | 5.20 | 15.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:56 PM EST |
| 77.50 | 6.10 | 9.40 | 7.75 | % | 0.10 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 80.00 | 8.30 | 11.90 | 10.10 | 16.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 9/17/2025 3:59:56 PM EST |
| 82.50 | 10.60 | 14.40 | 12.50 | % | 0.15 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 85.00 | 13.60 | 16.90 | 15.25 | % | 0.18 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 90.00 | 18.30 | 21.90 | 20.10 | % | 0.22 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 95.00 | 23.30 | 26.90 | 25.10 | % | 0.26 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 100.00 | 28.00 | 31.90 | 29.95 | % | 0.30 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 105.00 | 33.20 | 36.90 | 35.05 | % | 0.33 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST | |||
| 110.00 | 38.60 | 41.90 | 40.25 | % | 0.37 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:56 PM EST |