Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $57.79 as of 9/6/2024 3:53:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 32.40 | 35.70 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 25.00 | 29.30 | 33.30 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 27.50 | 27.00 | 30.80 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 30.00 | 24.90 | 28.30 | 28.53 | 0.00 | 0.00% | 0 | 0 | 3.22 | 1.00 | 0.00 | -0.01 | 7/31/2024 | 9/6/2024 3:59:53 PM EST |
| 32.50 | 21.70 | 25.80 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 19.80 | 23.30 | 7.40 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 1/26/2024 | 9/6/2024 3:59:53 PM EST |
| 37.50 | 17.30 | 20.80 | 6.80 | 0.00 | 0.00% | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 6/11/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 14.10 | 18.30 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 5/15/2024 | 9/6/2024 3:59:53 PM EST |
| 42.50 | 12.10 | 15.50 | 14.40 | 0.00 | 0.00% | 0 | 4 | 1.69 | 1.00 | 0.00 | -0.01 | 7/26/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 9.40 | 13.40 | 13.10 | 0.00 | 0.00% | 0 | 79 | 0.86 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 47.50 | 6.80 | 10.60 | 11.12 | 0.00 | 0.00% | 0 | 54 | 1.06 | 0.98 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 4.70 | 7.90 | 7.79 | 0.00 | 0.00% | 0 | 133 | 0.85 | 0.94 | 0.03 | -0.03 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 52.50 | 2.25 | 4.40 | 5.60 | 0.00 | 0.00% | 0 | 204 | 0.36 | 0.84 | 0.06 | -0.04 | 9/4/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 1.95 | 2.10 | 3.40 | 0.00 | 0.00% | 0 | 744 | 0.30 | 0.64 | 0.11 | -0.05 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 57.50 | 0.65 | 0.80 | 1.15 | -0.33 | -22.30% | 10 | 813 | 0.29 | 0.35 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 0.10 | 0.25 | 0.22 | -0.30 | -57.70% | 1 | 601 | 0.27 | 0.10 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | -0.05 | -38.47% | 2 | 47 | 0.38 | 0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 172 | 0.44 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 67.50 | 0.00 | 1.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 27.50 | 0.00 | 1.00 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.37 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
| 32.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.11 | 0.00 | 0.00 | -0.01 | 8/6/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.88 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:53 PM EST |
| 37.50 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 62 | 1.80 | 0.00 | 0.00 | -0.01 | 7/2/2024 | 9/6/2024 3:59:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 486 | 1.45 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:53 PM EST |
| 42.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 204 | 0.90 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 45.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 2 | 622 | 1.17 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 47.50 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 391 | 0.52 | -0.02 | 0.01 | -0.02 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 50.00 | 0.10 | 0.15 | 0.13 | -0.01 | -7.15% | 25 | 470 | 0.40 | -0.06 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 52.50 | 0.25 | 0.35 | 0.30 | +0.15 | +100.00% | 45 | 560 | 0.34 | -0.16 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 55.00 | 0.75 | 0.90 | 0.86 | +0.36 | +72.00% | 24 | 561 | 0.31 | -0.36 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 57.50 | 2.00 | 2.15 | 2.09 | +0.80 | +62.02% | 26 | 310 | 0.30 | -0.65 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 60.00 | 2.10 | 4.20 | 3.30 | +0.75 | +29.42% | 3 | 125 | 0.34 | -0.90 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 62.50 | 4.60 | 6.60 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.98 | 0.02 | -0.01 | 8/30/2024 | 9/6/2024 3:59:53 PM EST |
| 65.00 | 6.80 | 10.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 67.50 | 9.30 | 12.80 | 10.35 | 0.00 | 0.00% | 0 | 1 | 0.62 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:53 PM EST |