Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $43.46 as of 4/26/2024 3:23:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.00 | 21.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 16.90 | 20.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 27.50 | 14.00 | 18.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 11.60 | 15.90 | 14.34 | 0.00 | 0.00% | 0 | 20 | 0.95 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:53 PM EST |
| 32.50 | 9.10 | 11.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 8.10 | 10.90 | 6.60 | 0.00 | 0.00% | 0 | 5 | 0.61 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 37.50 | 4.10 | 6.40 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 3.70 | 3.90 | 4.70 | 0.00 | 0.00% | 0 | 22 | 0.33 | 0.92 | 0.06 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 42.50 | 1.45 | 1.70 | 1.60 | -0.10 | -5.89% | 8 | 66 | 0.27 | 0.67 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 0.35 | 0.45 | 0.40 | -0.10 | -20.00% | 25 | 3,189 | 0.23 | 0.29 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 47.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 246 | 0.28 | 0.06 | 0.05 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 118 | 0.40 | 0.01 | 0.01 | 0.00 | 4/9/2024 | 4/26/2024 3:59:53 PM EST |
| 52.50 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 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 | 0.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 357 | 0.48 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 133 | 0.25 | -0.08 | 0.06 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 42.50 | 0.50 | 0.60 | 0.55 | -0.10 | -15.39% | 9 | 348 | 0.24 | -0.33 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 1.85 | 2.05 | 1.31 | 0.00 | 0.00% | 0 | 135 | 0.24 | -0.71 | 0.14 | -0.02 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 47.50 | 2.65 | 6.00 | 5.66 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.94 | 0.05 | -0.01 | 4/19/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 4.90 | 8.00 | 6.50 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.99 | 0.01 | 0.00 | 4/10/2024 | 4/26/2024 3:59:53 PM EST |
| 52.50 | 7.70 | 11.20 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 55.00 | 11.40 | 13.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 60.00 | 16.40 | 16.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |