Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $66.65 as of 9/12/2025 9:04:06 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 | 42.90 | 46.40 | 44.65 | 34.94 | 0.00 | 0.00% | 1.98 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:50 PM EST |
| 25.00 | 40.10 | 43.90 | 42.00 | % | 1.68 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 27.50 | 37.90 | 41.40 | 39.65 | % | 1.44 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 30.00 | 35.10 | 38.90 | 37.00 | % | 1.23 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 32.50 | 32.90 | 36.40 | 34.65 | 11.60 | 0.00 | 0.00% | 1.07 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 3:59:50 PM EST |
| 35.00 | 30.40 | 33.90 | 32.15 | 26.80 | 0.00 | 0.00% | 0.92 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:50 PM EST |
| 37.50 | 27.60 | 31.30 | 29.45 | 22.90 | 0.00 | 0.00% | 0.79 | 0 | 21 | 3.91 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:50 PM EST |
| 40.00 | 25.10 | 28.30 | 26.70 | 20.20 | 0.00 | 0.00% | 0.67 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:50 PM EST |
| 42.50 | 23.60 | 25.50 | 24.55 | 18.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:50 PM EST |
| 45.00 | 20.50 | 23.30 | 21.90 | 20.10 | 0.00 | 0.00% | 0.49 | 0 | 9 | 2.66 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:50 PM EST |
| 47.50 | 18.40 | 21.10 | 19.75 | 8.50 | 0.00 | 0.00% | 0.42 | 0 | 51 | 2.54 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 9/12/2025 3:59:50 PM EST |
| 50.00 | 16.50 | 18.30 | 17.40 | 15.80 | 0.00 | 0.00% | 0.35 | 0 | 403 | 2.12 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:50 PM EST |
| 52.50 | 14.10 | 14.30 | 14.20 | 14.55 | 0.00 | 0.00% | 0.27 | 0 | 136 | 1.55 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:50 PM EST |
| 55.00 | 11.60 | 11.90 | 11.75 | 12.00 | 0.00 | 0.00% | 0.21 | 0 | 196 | 0.94 | 0.99 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:50 PM EST |
| 57.50 | 9.10 | 9.40 | 9.25 | 6.90 | 0.00 | 0.00% | 0.16 | 0 | 2,065 | 0.76 | 0.96 | 0.01 | -0.03 | 9/9/2025 | 9/12/2025 3:59:50 PM EST |
| 60.00 | 5.20 | 6.90 | 6.05 | 7.10 | +0.20 | +2.90% | 0.10 | 2 | 1,614 | 0.32 | 0.89 | 0.03 | -0.08 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 62.50 | 4.30 | 4.60 | 4.45 | 4.47 | +0.02 | +0.45% | 0.07 | 2 | 979 | 0.42 | 0.81 | 0.05 | -0.10 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 65.00 | 2.15 | 3.60 | 2.88 | 2.49 | +0.12 | +5.07% | 0.04 | 341 | 2,081 | 0.34 | 0.68 | 0.09 | -0.10 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 67.50 | 0.75 | 0.90 | 0.83 | 1.15 | +0.05 | +4.55% | 0.01 | 1 | 1,739 | 0.32 | 0.41 | 0.12 | -0.09 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.30 | -0.06 | -16.67% | 0.00 | 4 | 400 | 0.32 | 0.18 | 0.08 | -0.07 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 1.60 | 0.80 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.98 | 0.04 | 0.03 | -0.02 | 9/11/2025 | 9/12/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.03 | 0.01 | 0.01 | -0.01 | 8/15/2025 | 9/12/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 9/12/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 9/12/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 9/12/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.75 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/12/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 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 | 9/12/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 27.50 | 0.00 | 1.95 | 0.98 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.57 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 1.20 | 0.60 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 21 | 4.44 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/12/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 1.00 | 0.50 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.53 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 9/12/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.27 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.05 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 206 | 2.45 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 490 | 2.20 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 1.75 | 0.88 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 2,423 | 2.55 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.47 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.65 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 547 | 1.42 | -0.01 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.82 | -0.04 | 0.01 | -0.03 | 9/5/2025 | 9/12/2025 3:59:50 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 795 | 0.49 | -0.11 | 0.03 | -0.08 | 9/4/2025 | 9/12/2025 3:59:50 PM EST |
| 62.50 | 0.10 | 0.45 | 0.28 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.40 | -0.19 | 0.05 | -0.10 | 9/9/2025 | 9/12/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 2.80 | 1.40 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 681 | 0.34 | -0.32 | 0.09 | -0.10 | 9/8/2025 | 9/12/2025 3:59:50 PM EST |
| 67.50 | 1.50 | 1.75 | 1.63 | 1.55 | 0.00 | 0.00% | 0.02 | 1 | 1 | 0.40 | -0.59 | 0.12 | -0.09 | 9/12/2025 | 9/12/2025 3:59:50 PM EST |
| 70.00 | 3.40 | 3.70 | 3.55 | 20.35 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.28 | -0.82 | 0.08 | -0.07 | 5/21/2025 | 9/12/2025 3:59:50 PM EST |
| 72.50 | 4.90 | 6.50 | 5.70 | 8.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.74 | -0.96 | 0.03 | -0.02 | 9/9/2025 | 9/12/2025 3:59:50 PM EST |
| 75.00 | 7.50 | 8.70 | 8.10 | 15.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.79 | -0.99 | 0.01 | -0.01 | 8/21/2025 | 9/12/2025 3:59:50 PM EST |
| 77.50 | 9.70 | 11.30 | 10.50 | % | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 80.00 | 12.40 | 14.10 | 13.25 | 16.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 9/12/2025 3:59:50 PM EST |
| 82.50 | 14.70 | 16.80 | 15.75 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 85.00 | 17.20 | 19.10 | 18.15 | % | 0.21 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 90.00 | 22.30 | 24.30 | 23.30 | % | 0.26 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 95.00 | 27.30 | 29.30 | 28.30 | % | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 100.00 | 32.30 | 34.10 | 33.20 | % | 0.33 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 105.00 | 37.40 | 39.20 | 38.30 | % | 0.36 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST | |||
| 110.00 | 42.20 | 44.30 | 43.25 | % | 0.39 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:50 PM EST |