Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $78.22 as of 12/3/2024 10:32:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 53.90 | 57.10 | % | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:56 AM EST | |||
| 25.00 | 51.80 | 54.80 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:56 AM EST | |||
| 27.50 | 49.30 | 52.10 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:56 AM EST | |||
| 30.00 | 46.70 | 49.80 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:56 AM EST | |||
| 32.50 | 44.40 | 46.80 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 12/3/2024 9:58:56 AM EST | |||
| 35.00 | 41.00 | 44.80 | 10.90 | 0.00 | 0.00% | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 6/25/2024 | 12/3/2024 9:58:56 AM EST |
| 37.50 | 38.90 | 42.10 | 8.20 | 0.00 | 0.00% | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 12/3/2024 9:58:56 AM EST |
| 40.00 | 36.30 | 39.80 | 24.30 | 0.00 | 0.00% | 0 | 6 | 2.74 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 12/3/2024 9:58:56 AM EST |
| 42.50 | 33.90 | 37.30 | 19.47 | 0.00 | 0.00% | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 12/3/2024 9:58:56 AM EST |
| 45.00 | 32.00 | 34.80 | 25.90 | 0.00 | 0.00% | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 12/3/2024 9:58:56 AM EST |
| 47.50 | 28.90 | 32.40 | 24.00 | 0.00 | 0.00% | 0 | 3 | 2.16 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 12/3/2024 9:58:56 AM EST |
| 50.00 | 26.90 | 29.90 | 29.39 | 0.00 | 0.00% | 0 | 9 | 1.99 | 1.00 | 0.00 | 0.00 | 11/26/2024 | 12/3/2024 9:58:56 AM EST |
| 52.50 | 23.60 | 27.40 | 22.60 | 0.00 | 0.00% | 0 | 199 | 1.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 12/3/2024 9:58:56 AM EST |
| 55.00 | 22.40 | 24.40 | 24.30 | 0.00 | 0.00% | 0 | 98 | 1.34 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:56 AM EST |
| 57.50 | 20.20 | 20.60 | 20.20 | +3.50 | +20.96% | 18 | 26 | 1.14 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:56 AM EST |
| 60.00 | 17.70 | 18.00 | 17.80 | -1.10 | -5.82% | 7 | 6,606 | 1.18 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:56 AM EST |
| 62.50 | 15.10 | 17.20 | 12.51 | 0.00 | 0.00% | 0 | 138 | 0.99 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 12/3/2024 9:58:56 AM EST |
| 65.00 | 12.70 | 13.90 | 13.89 | +0.34 | +2.51% | 76 | 729 | 0.59 | 0.98 | 0.01 | -0.02 | 12/3/2024 | 12/3/2024 9:58:56 AM EST |
| 67.50 | 10.30 | 11.60 | 10.40 | +0.35 | +3.49% | 13 | 2,132 | 0.54 | 0.97 | 0.01 | -0.02 | 12/3/2024 | 12/3/2024 9:58:56 AM EST |
| 70.00 | 7.80 | 8.10 | 8.10 | -0.90 | -10.00% | 4 | 526 | 0.40 | 0.91 | 0.02 | -0.05 | 12/3/2024 | 12/3/2024 9:58:56 AM EST |
| 72.50 | 5.50 | 5.90 | 6.72 | 0.00 | 0.00% | 0 | 68 | 0.39 | 0.86 | 0.03 | -0.05 | 12/2/2024 | 12/3/2024 9:58:56 AM EST |
| 75.00 | 3.50 | 3.70 | 5.50 | 0.00 | 0.00% | 0 | 473 | 0.28 | 0.78 | 0.06 | -0.06 | 11/29/2024 | 12/3/2024 9:58:56 AM EST |
| 77.50 | 1.95 | 2.15 | 2.55 | 0.00 | 0.00% | 0 | 599 | 0.28 | 0.63 | 0.08 | -0.06 | 12/2/2024 | 12/3/2024 9:58:56 AM EST |
| 80.00 | 0.90 | 1.00 | 0.97 | -0.33 | -25.39% | 100 | 201 | 0.27 | 0.41 | 0.09 | -0.05 | 12/3/2024 | 12/3/2024 9:58:56 AM EST |
| 82.50 | 0.35 | 0.45 | 0.60 | -0.08 | -11.77% | 2 | 221 | 0.27 | 0.21 | 0.07 | -0.04 | 12/3/2024 | 12/3/2024 9:58:56 AM EST |
| 85.00 | 0.10 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 81 | 0.28 | 0.10 | 0.04 | -0.02 | 12/2/2024 | 12/3/2024 9:58:56 AM EST |
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 12/3/2024 9:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:56 AM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:56 AM EST | |||
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:56 AM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/3/2024 9:58:56 AM EST | |||
| 32.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 12/3/2024 9:58:56 AM EST |
| 35.00 | 0.00 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 12/3/2024 9:58:56 AM EST |
| 37.50 | 0.00 | 0.50 | 0.66 | 0.00 | 0.00% | 0 | 12 | 2.08 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 12/3/2024 9:58:56 AM EST |
| 40.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 51 | 1.92 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 12/3/2024 9:58:56 AM EST |
| 42.50 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 31 | 1.77 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 12/3/2024 9:58:56 AM EST |
| 45.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 166 | 1.63 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 12/3/2024 9:58:56 AM EST |
| 47.50 | 0.00 | 0.05 | 0.25 | -0.05 | -16.67% | 250 | 288 | 1.50 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:58:56 AM EST |
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 6,123 | 1.09 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 12/3/2024 9:58:56 AM EST |
| 52.50 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 788 | 1.25 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 12/3/2024 9:58:56 AM EST |
| 55.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 723 | 1.13 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/3/2024 9:58:56 AM EST |
| 57.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 707 | 0.75 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:56 AM EST |
| 60.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 390 | 0.90 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:58:56 AM EST |
| 62.50 | 0.00 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 270 | 0.80 | 0.00 | 0.00 | -0.01 | 11/11/2024 | 12/3/2024 9:58:56 AM EST |
| 65.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 245 | 0.51 | -0.02 | 0.01 | -0.02 | 11/29/2024 | 12/3/2024 9:58:56 AM EST |
| 67.50 | 0.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0 | 43 | 0.59 | -0.03 | 0.01 | -0.02 | 11/15/2024 | 12/3/2024 9:58:56 AM EST |
| 70.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 8 | 42 | 0.35 | -0.09 | 0.02 | -0.05 | 12/3/2024 | 12/3/2024 9:58:56 AM EST |
| 72.50 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 2 | 371 | 0.32 | -0.14 | 0.03 | -0.05 | 12/3/2024 | 12/3/2024 9:58:56 AM EST |
| 75.00 | 0.75 | 0.85 | 0.63 | 0.00 | 0.00% | 0 | 246 | 0.30 | -0.22 | 0.06 | -0.06 | 12/2/2024 | 12/3/2024 9:58:56 AM EST |
| 77.50 | 1.65 | 1.80 | 1.70 | +0.39 | +29.78% | 2 | 52 | 0.28 | -0.37 | 0.08 | -0.06 | 12/3/2024 | 12/3/2024 9:58:56 AM EST |
| 80.00 | 3.10 | 3.30 | 3.10 | +0.55 | +21.57% | 14 | 84 | 0.28 | -0.59 | 0.09 | -0.05 | 12/3/2024 | 12/3/2024 9:58:56 AM EST |
| 82.50 | 4.10 | 5.30 | 3.80 | 0.00 | 0.00% | 0 | 28 | 0.29 | -0.79 | 0.07 | -0.04 | 11/26/2024 | 12/3/2024 9:58:56 AM EST |
| 85.00 | 6.90 | 7.50 | 5.70 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.90 | 0.04 | -0.02 | 11/27/2024 | 12/3/2024 9:58:56 AM EST |
| 90.00 | 11.30 | 13.20 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 12/3/2024 9:58:56 AM EST |