Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $63.30 as of 12/23/2025 1:29:59 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 | 39.90 | 42.50 | 41.20 | 27.90 | 0.00 | 0.00% | 1.83 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/23/2025 1:59:00 PM EST |
| 25.00 | 37.50 | 40.00 | 38.75 | % | 1.55 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 27.50 | 35.00 | 37.50 | 36.25 | 30.80 | 0.00 | 0.00% | 1.32 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 12/23/2025 1:59:00 PM EST |
| 30.00 | 32.50 | 35.00 | 33.75 | 20.64 | 0.00 | 0.00% | 1.12 | 0 | 14 | 2.22 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 12/23/2025 1:59:00 PM EST |
| 32.50 | 30.00 | 32.50 | 31.25 | 41.28 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 12/23/2025 1:59:00 PM EST |
| 35.00 | 27.50 | 30.00 | 28.75 | 18.50 | 0.00 | 0.00% | 0.82 | 0 | 1,000 | 1.82 | 1.00 | 0.00 | -0.01 | 10/13/2025 | 12/23/2025 1:59:00 PM EST |
| 37.50 | 25.10 | 27.60 | 26.35 | 15.45 | 0.00 | 0.00% | 0.70 | 0 | 4 | 1.69 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 12/23/2025 1:59:00 PM EST |
| 40.00 | 22.60 | 25.10 | 23.85 | 22.70 | 0.00 | 0.00% | 0.60 | 0 | 36 | 1.52 | 0.99 | 0.00 | -0.02 | 12/19/2025 | 12/23/2025 1:59:00 PM EST |
| 42.50 | 20.10 | 22.60 | 21.35 | 13.95 | 0.00 | 0.00% | 0.50 | 0 | 9 | 1.36 | 0.99 | 0.00 | -0.02 | 11/20/2025 | 12/23/2025 1:59:00 PM EST |
| 45.00 | 17.60 | 20.30 | 18.95 | 11.80 | 0.00 | 0.00% | 0.42 | 0 | 34 | 1.28 | 0.99 | 0.00 | -0.02 | 11/20/2025 | 12/23/2025 1:59:00 PM EST |
| 47.50 | 15.10 | 17.70 | 16.40 | 16.76 | 0.00 | 0.00% | 0.35 | 0 | 59 | 1.09 | 0.98 | 0.00 | -0.02 | 12/11/2025 | 12/23/2025 1:59:00 PM EST |
| 50.00 | 13.40 | 15.10 | 14.25 | 13.99 | +0.59 | +4.41% | 0.28 | 3 | 987 | 0.92 | 0.93 | 0.01 | -0.04 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 52.50 | 10.30 | 12.50 | 11.40 | 10.60 | 0.00 | 0.00% | 0.22 | 0 | 627 | 0.79 | 0.92 | 0.02 | -0.04 | 12/19/2025 | 12/23/2025 1:59:00 PM EST |
| 55.00 | 9.20 | 9.70 | 9.45 | 10.05 | +2.05 | +25.63% | 0.17 | 4 | 946 | 0.52 | 0.87 | 0.02 | -0.05 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 57.50 | 6.90 | 7.40 | 7.15 | 7.75 | +1.05 | +15.68% | 0.12 | 31 | 877 | 0.46 | 0.82 | 0.03 | -0.06 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 60.00 | 5.00 | 5.40 | 5.20 | 5.16 | +0.56 | +12.18% | 0.09 | 60 | 3,254 | 0.44 | 0.75 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 62.50 | 3.30 | 3.60 | 3.45 | 3.46 | +0.06 | +1.77% | 0.06 | 381 | 1,905 | 0.40 | 0.62 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 65.00 | 2.10 | 2.40 | 2.25 | 2.40 | +0.50 | +26.32% | 0.03 | 41 | 1,494 | 0.39 | 0.47 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 67.50 | 1.15 | 1.50 | 1.33 | 1.20 | +0.08 | +7.15% | 0.02 | 15 | 1,132 | 0.38 | 0.33 | 0.06 | -0.05 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 70.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.08 | +12.91% | 0.01 | 46 | 1,624 | 0.39 | 0.21 | 0.04 | -0.04 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 72.50 | 0.30 | 0.60 | 0.45 | 0.41 | +0.05 | +13.89% | 0.01 | 3 | 351 | 0.41 | 0.13 | 0.03 | -0.03 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 75.00 | 0.15 | 0.40 | 0.28 | 0.40 | +0.21 | +110.53% | 0.00 | 1 | 6,136 | 0.42 | 0.09 | 0.02 | -0.02 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 77.50 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.48 | 0.05 | 0.01 | -0.02 | 10/21/2025 | 12/23/2025 1:59:00 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.64 | 0.02 | 0.01 | -0.01 | 12/17/2025 | 12/23/2025 1:59:00 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.84 | 0.01 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 1:59:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,881 | 0.51 | 0.01 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:00 PM EST |
| 87.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 346 | 0.99 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:00 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:59:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.08 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 1:59:00 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.18 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.27 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 1:59:00 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.88 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 1:59:00 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 12/23/2025 1:59:00 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 12/23/2025 1:59:00 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 499 | 1.90 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:00 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.63 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 1:59:00 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 316 | 2.39 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:59:00 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 169 | 2.29 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:00 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.36 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:00 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 376 | 1.58 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,692 | 1.39 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/23/2025 1:59:00 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 486 | 1.08 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 42.50 | 0.05 | 1.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 221 | 1.04 | -0.01 | 0.00 | -0.02 | 12/15/2025 | 12/23/2025 1:59:00 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 683 | 0.81 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 3,044 | 1.04 | -0.02 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.17 | -45.95% | 0.00 | 2 | 1,432 | 0.60 | -0.07 | 0.01 | -0.04 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 52.50 | 0.20 | 1.00 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 811 | 0.65 | -0.08 | 0.02 | -0.04 | 12/18/2025 | 12/23/2025 1:59:00 PM EST |
| 55.00 | 0.30 | 0.65 | 0.48 | 0.53 | -0.04 | -7.02% | 0.01 | 1 | 1,809 | 0.51 | -0.13 | 0.02 | -0.05 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 57.50 | 0.75 | 0.90 | 0.83 | 0.82 | -0.05 | -5.75% | 0.01 | 5 | 250 | 0.46 | -0.18 | 0.03 | -0.06 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 60.00 | 1.20 | 1.40 | 1.30 | 1.25 | -0.20 | -13.80% | 0.02 | 28 | 1,199 | 0.43 | -0.25 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 62.50 | 1.70 | 2.25 | 1.98 | 2.10 | -0.50 | -19.24% | 0.03 | 17 | 353 | 0.41 | -0.38 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 65.00 | 2.95 | 3.60 | 3.28 | 3.20 | -0.34 | -9.61% | 0.05 | 5 | 1,064 | 0.39 | -0.53 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 1:59:00 PM EST |
| 67.50 | 4.50 | 5.20 | 4.85 | 6.52 | 0.00 | 0.00% | 0.07 | 0 | 585 | 0.40 | -0.67 | 0.06 | -0.05 | 12/17/2025 | 12/23/2025 1:59:00 PM EST |
| 70.00 | 6.00 | 7.90 | 6.95 | 8.57 | 0.00 | 0.00% | 0.10 | 0 | 250 | 0.64 | -0.79 | 0.04 | -0.04 | 12/12/2025 | 12/23/2025 1:59:00 PM EST |
| 72.50 | 8.20 | 10.30 | 9.25 | 10.30 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.73 | -0.87 | 0.03 | -0.03 | 10/1/2025 | 12/23/2025 1:59:00 PM EST |
| 75.00 | 10.50 | 12.60 | 11.55 | 12.48 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.79 | -0.91 | 0.02 | -0.02 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 77.50 | 12.80 | 14.60 | 13.70 | 17.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.02 | 3/25/2025 | 12/23/2025 1:59:00 PM EST |
| 80.00 | 15.40 | 17.60 | 16.50 | 17.41 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:59:00 PM EST |
| 82.50 | 17.10 | 20.10 | 18.60 | 29.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 6/9/2025 | 12/23/2025 1:59:00 PM EST |
| 85.00 | 19.30 | 23.10 | 21.20 | 13.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 2/4/2025 | 12/23/2025 1:59:00 PM EST |
| 87.50 | 21.70 | 25.70 | 23.70 | 22.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 12/23/2025 1:59:00 PM EST |
| 90.00 | 24.20 | 28.20 | 26.20 | 15.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 12/23/2025 1:59:00 PM EST |
| 95.00 | 29.20 | 33.20 | 31.20 | 19.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 12/23/2025 1:59:00 PM EST |
| 100.00 | 34.20 | 38.20 | 36.20 | % | 0.36 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 105.00 | 39.20 | 43.20 | 41.20 | % | 0.39 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 110.00 | 44.20 | 48.20 | 46.20 | % | 0.42 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 115.00 | 49.20 | 53.20 | 51.20 | % | 0.45 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST | |||
| 120.00 | 54.20 | 58.20 | 56.20 | % | 0.47 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:00 PM EST |