Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $49.41 as of 5/30/2025 6:54:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 24.40 | 28.40 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 25.00 | 23.10 | 25.50 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 27.50 | 20.40 | 23.10 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 30.00 | 18.20 | 20.40 | 14.03 | 0.00 | 0.00% | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:54 PM EST |
| 32.50 | 15.30 | 18.10 | 11.80 | 0.00 | 0.00% | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 13.00 | 14.90 | 11.95 | 0.00 | 0.00% | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 5/30/2025 3:59:54 PM EST |
| 37.50 | 10.50 | 12.80 | 17.30 | 0.00 | 0.00% | 0 | 0 | 1.40 | 0.99 | 0.01 | -0.01 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 7.90 | 10.20 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.08 | 0.95 | 0.02 | -0.02 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 42.50 | 6.20 | 6.90 | 6.50 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.87 | 0.03 | -0.04 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 3.60 | 4.40 | 5.30 | 0.00 | 0.00% | 0 | 56 | 0.32 | 0.77 | 0.05 | -0.04 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 47.50 | 1.05 | 2.50 | 3.30 | 0.00 | 0.00% | 0 | 299 | 0.22 | 0.62 | 0.08 | -0.05 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 1.05 | 1.25 | 1.20 | -0.17 | -12.41% | 5 | 2,190 | 0.36 | 0.41 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 52.50 | 0.40 | 0.50 | 0.50 | -0.11 | -18.04% | 3 | 272 | 0.36 | 0.23 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 0.10 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 838 | 0.35 | 0.11 | 0.04 | -0.02 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 794 | 1.07 | 0.04 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 417 | 0.98 | 0.02 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 175 | 0.78 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,401 | 0.57 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 54 | 0.63 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 617 | 0.69 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 78 | 1.34 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 210 | 1.41 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 280 | 1.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 364 | 1.10 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 1.30 | 0.30 | 0.00 | 0.00% | 0 | 212 | 1.74 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.30 | 0.48 | 0.00 | 0.00% | 0 | 229 | 1.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 96 | 1.94 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.30 | 0.28 | 0.00 | 0.00% | 0 | 872 | 1.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 157 | 1.16 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/30/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 127 | 1.23 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/30/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 8 | 2.24 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/30/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.30 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 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 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 1.10 | 0.35 | 0.00 | 0.00% | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 118 | 1.06 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:54 PM EST |
| 32.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 202 | 0.92 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 58 | 1.40 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 1.20 | 0.25 | 0.00 | 0.00% | 0 | 28 | 1.21 | -0.01 | 0.01 | -0.01 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 167 | 0.74 | -0.05 | 0.02 | -0.02 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 42.50 | 0.20 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 431 | 0.46 | -0.13 | 0.03 | -0.04 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 0.45 | 0.75 | 0.65 | +0.09 | +16.08% | 3 | 267 | 0.42 | -0.23 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 47.50 | 1.10 | 1.70 | 1.25 | 0.00 | 0.00% | 0 | 191 | 0.43 | -0.38 | 0.08 | -0.05 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 2.20 | 3.40 | 2.38 | +0.14 | +6.25% | 3 | 452 | 0.47 | -0.59 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 52.50 | 3.90 | 4.60 | 4.55 | 0.00 | 0.00% | 0 | 128 | 0.35 | -0.77 | 0.07 | -0.04 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 5.50 | 7.20 | 6.95 | 0.00 | 0.00% | 0 | 83 | 0.66 | -0.89 | 0.04 | -0.02 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 57.50 | 8.00 | 9.80 | 8.08 | 0.00 | 0.00% | 0 | 99 | 0.76 | -0.96 | 0.02 | -0.01 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 10.70 | 12.00 | 7.80 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.98 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 62.50 | 13.20 | 14.90 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 65.00 | 15.30 | 17.50 | 14.60 | 0.00 | 0.00% | 0 | 10 | 0.69 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 67.50 | 18.10 | 19.90 | 17.10 | 0.00 | 0.00% | 0 | 2 | 1.21 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 70.00 | 20.60 | 23.00 | 21.81 | 0.00 | 0.00% | 0 | 3 | 1.61 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 72.50 | 23.30 | 25.30 | 24.33 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 75.00 | 25.20 | 28.10 | 15.30 | 0.00 | 0.00% | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/30/2025 3:59:54 PM EST |
| 77.50 | 27.20 | 30.60 | 26.75 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 80.00 | 29.50 | 33.30 | 23.70 | 0.00 | 0.00% | 0 | 2 | 1.97 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 3:59:54 PM EST |
| 82.50 | 32.00 | 35.70 | 27.80 | 0.00 | 0.00% | 0 | 3 | 2.02 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:54 PM EST |
| 85.00 | 35.10 | 37.80 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 5/30/2025 3:59:54 PM EST |
| 87.50 | 37.00 | 40.70 | 16.24 | 0.00 | 0.00% | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 5/30/2025 3:59:54 PM EST |
| 90.00 | 39.50 | 43.30 | 35.50 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:54 PM EST |
| 95.00 | 45.20 | 48.10 | 17.40 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 3:59:54 PM EST |
| 100.00 | 49.30 | 53.30 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 105.00 | 55.20 | 58.20 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 110.00 | 60.20 | 63.30 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 115.00 | 65.20 | 68.10 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 120.00 | 70.20 | 73.10 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |