Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $52.19 as of 3/31/2025 4:19:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.90 | 24.50 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 32.50 | 19.50 | 21.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 35.00 | 17.90 | 19.30 | 17.00 | 0.00 | 0.00% | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 37.50 | 15.70 | 16.80 | 22.30 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 40.00 | 13.10 | 14.10 | 12.10 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 42.50 | 10.90 | 11.50 | % | 0 | 0 | 0.79 | 0.98 | 0.01 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 45.00 | 8.60 | 9.30 | % | 0 | 0 | 0.66 | 0.94 | 0.02 | -0.02 | 3/31/2025 2:59:01 PM EST | |||
| 47.50 | 6.30 | 6.50 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.88 | 0.03 | -0.04 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 50.00 | 4.20 | 4.60 | 4.00 | -1.70 | -29.83% | 10 | 19 | 0.49 | 0.77 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 52.50 | 2.50 | 2.70 | 2.45 | +0.65 | +36.12% | 74 | 37 | 0.43 | 0.60 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 55.00 | 1.25 | 1.40 | 1.30 | +0.46 | +54.77% | 51 | 96 | 0.41 | 0.40 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 57.50 | 0.50 | 0.60 | 0.55 | +0.24 | +77.42% | 1,116 | 738 | 0.40 | 0.22 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 60.00 | 0.15 | 0.25 | 0.12 | +0.01 | +9.10% | 126 | 608 | 0.39 | 0.10 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 62.50 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 293 | 0.49 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 65.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 982 | 0.64 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 12 | 719 | 0.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 323 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 72.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 169 | 0.65 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 77.50 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 26 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 35.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 37.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 23 | 0.79 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 40.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 497 | 0.89 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 42.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.70 | -0.02 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 45.00 | 0.10 | 0.20 | 0.35 | +0.14 | +66.67% | 52 | 119 | 0.52 | -0.06 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 47.50 | 0.30 | 0.40 | 0.45 | +0.08 | +21.63% | 24 | 949 | 0.49 | -0.12 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 50.00 | 0.65 | 0.80 | 1.25 | +0.25 | +25.00% | 7 | 225 | 0.45 | -0.23 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 52.50 | 1.40 | 1.50 | 1.41 | -0.54 | -27.70% | 62 | 255 | 0.42 | -0.40 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 55.00 | 2.60 | 2.80 | 3.10 | -0.40 | -11.43% | 2 | 1,120 | 0.40 | -0.60 | 0.08 | -0.06 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 57.50 | 4.30 | 4.60 | 4.40 | -0.55 | -11.12% | 41 | 118 | 0.38 | -0.78 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 60.00 | 6.40 | 6.80 | 7.42 | -0.38 | -4.88% | 17 | 71 | 0.52 | -0.90 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 62.50 | 8.80 | 9.20 | 9.95 | -0.35 | -3.40% | 6 | 327 | 0.53 | -0.96 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 65.00 | 11.20 | 12.70 | 13.30 | +3.30 | +33.00% | 1 | 7 | 0.68 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 67.50 | 13.90 | 14.50 | 12.50 | 0.00 | 0.00% | 0 | 12 | 0.72 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 70.00 | 16.00 | 16.80 | 16.50 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:01 PM EST |
| 72.50 | 18.30 | 19.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 75.00 | 21.10 | 22.30 | 13.31 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:01 PM EST |
| 77.50 | 23.40 | 24.80 | 19.75 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 80.00 | 25.30 | 27.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 85.00 | 30.80 | 33.20 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 90.00 | 35.80 | 38.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 95.00 | 39.90 | 42.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 100.00 | 45.60 | 47.80 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 105.00 | 50.90 | 52.90 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |