Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $41.52 as of 4/19/2024 4:04:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.20 | 22.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 25.00 | 16.80 | 19.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 27.50 | 14.60 | 16.30 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 30.00 | 10.60 | 12.80 | 14.34 | 0.00 | 0.00% | 0 | 20 | 1.21 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 4:00:02 PM EST |
| 32.50 | 7.80 | 10.10 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 35.00 | 6.00 | 9.50 | 6.60 | 0.00 | 0.00% | 0 | 5 | 0.83 | 1.00 | 0.01 | 0.00 | 4/18/2024 | 4/19/2024 4:00:02 PM EST |
| 37.50 | 4.80 | 5.00 | % | 0 | 0 | 0.37 | 0.93 | 0.04 | -0.01 | 4/19/2024 4:00:02 PM EST | |||
| 40.00 | 2.60 | 4.00 | 2.23 | +0.23 | +11.50% | 4 | 18 | 0.46 | 0.77 | 0.10 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 42.50 | 1.00 | 1.10 | 0.95 | +0.10 | +11.77% | 28 | 48 | 0.26 | 0.47 | 0.14 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 45.00 | 0.20 | 0.25 | 0.21 | +0.06 | +40.00% | 5 | 2,265 | 0.23 | 0.17 | 0.09 | -0.01 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 47.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 246 | 0.36 | 0.04 | 0.03 | 0.00 | 4/16/2024 | 4/19/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 118 | 0.47 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/19/2024 4:00:02 PM EST |
| 52.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/19/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 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 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.01 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 37.50 | 0.05 | 0.15 | 0.15 | -0.02 | -11.77% | 1 | 356 | 0.29 | -0.07 | 0.04 | -0.01 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 40.00 | 0.40 | 0.45 | 0.50 | -0.05 | -9.10% | 32 | 109 | 0.27 | -0.23 | 0.10 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 42.50 | 1.30 | 1.40 | 1.39 | -0.41 | -22.78% | 27 | 329 | 0.26 | -0.53 | 0.14 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 45.00 | 2.80 | 3.20 | 3.60 | -0.10 | -2.71% | 2 | 112 | 0.20 | -0.83 | 0.09 | -0.01 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 47.50 | 4.00 | 5.60 | 5.66 | -0.74 | -11.57% | 1 | 5 | 0.55 | -0.96 | 0.03 | 0.00 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 50.00 | 6.30 | 9.50 | 6.50 | 0.00 | 0.00% | 0 | 6 | 0.46 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 4:00:02 PM EST |
| 52.50 | 10.00 | 10.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 55.00 | 10.70 | 13.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 60.00 | 17.30 | 18.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST |