Options Chain for JEFFERIES FINL GROUP INC COM (JEF) - $66.20 as of 1/7/2026 7:21:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 40.30 | 44.50 | 42.40 | 27.90 | 0.00 | 0.00% | 1.88 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 1/7/2026 3:59:57 PM EST |
| 25.00 | 37.90 | 42.00 | 39.95 | % | 1.60 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 27.50 | 35.30 | 39.50 | 37.40 | 30.80 | 0.00 | 0.00% | 1.36 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 1/7/2026 3:59:57 PM EST |
| 30.00 | 33.10 | 37.00 | 35.05 | 34.39 | 0.00 | 0.00% | 1.17 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 32.50 | 30.60 | 34.50 | 32.55 | 41.28 | 0.00 | 0.00% | 1.00 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 1/7/2026 3:59:57 PM EST |
| 35.00 | 28.60 | 31.80 | 30.20 | 30.70 | 0.00 | 0.00% | 0.86 | 0 | 600 | 3.68 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 37.50 | 25.80 | 29.50 | 27.65 | 27.39 | +11.94 | +77.29% | 0.74 | 1 | 4 | 3.40 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 40.00 | 23.30 | 26.90 | 25.10 | 24.90 | -0.47 | -1.86% | 0.63 | 1 | 27 | 3.09 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 42.50 | 20.40 | 24.40 | 22.40 | 13.95 | 0.00 | 0.00% | 0.53 | 0 | 9 | 2.79 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 3:59:57 PM EST |
| 45.00 | 18.50 | 21.90 | 20.20 | 21.00 | 0.00 | 0.00% | 0.45 | 0 | 33 | 2.51 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:57 PM EST |
| 47.50 | 15.50 | 19.40 | 17.45 | 17.00 | +0.24 | +1.44% | 0.37 | 1 | 59 | 2.24 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 50.00 | 13.70 | 16.90 | 15.30 | 14.99 | 0.00 | 0.00% | 0.31 | 0 | 981 | 1.98 | 0.99 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 52.50 | 11.30 | 14.50 | 12.90 | 12.90 | -0.96 | -6.93% | 0.25 | 8 | 614 | 1.77 | 0.98 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 55.00 | 8.80 | 11.30 | 10.05 | 10.10 | -1.40 | -12.18% | 0.18 | 9 | 914 | 1.27 | 0.94 | 0.02 | -0.07 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 57.50 | 6.40 | 9.00 | 7.70 | 7.45 | -0.85 | -10.25% | 0.13 | 11 | 790 | 1.12 | 0.89 | 0.03 | -0.10 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 60.00 | 5.20 | 6.50 | 5.85 | 5.71 | -0.84 | -12.83% | 0.10 | 1,145 | 3,314 | 0.69 | 0.80 | 0.04 | -0.12 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 62.50 | 3.20 | 4.90 | 4.05 | 3.70 | -1.15 | -23.72% | 0.06 | 528 | 1,152 | 0.69 | 0.67 | 0.06 | -0.14 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 65.00 | 1.05 | 2.30 | 1.68 | 2.05 | -0.95 | -31.67% | 0.03 | 1,047 | 1,442 | 0.51 | 0.50 | 0.07 | -0.14 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 67.50 | 0.85 | 1.10 | 0.98 | 1.05 | -0.89 | -45.88% | 0.01 | 249 | 1,893 | 0.50 | 0.33 | 0.07 | -0.12 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 70.00 | 0.05 | 0.60 | 0.33 | 0.50 | -0.42 | -45.66% | 0.00 | 307 | 1,657 | 0.45 | 0.18 | 0.05 | -0.09 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 72.50 | 0.20 | 0.25 | 0.23 | 0.22 | -0.23 | -51.12% | 0.00 | 84 | 365 | 0.52 | 0.09 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.13 | -65.00% | 0.00 | 34 | 6,438 | 0.53 | 0.04 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 77.50 | 0.00 | 0.55 | 0.28 | 0.10 | -0.05 | -33.34% | 0.00 | 13 | 613 | 0.92 | 0.02 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.13 | 0.01 | 0.00 | -0.01 | 12/17/2025 | 1/7/2026 3:59:57 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.76 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/7/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,882 | 1.83 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 346 | 2.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 146 | 1.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 23 | 1.56 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 1.70 | 0.85 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 441 | 2.33 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.65 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/7/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.40 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 1/7/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.93 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/7/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.07 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/7/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 499 | 2.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 1.90 | 0.95 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 12 | 5.24 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/7/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 316 | 4.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 1.85 | 0.93 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 169 | 4.34 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 1.05 | 0.53 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 261 | 1.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/7/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 376 | 2.31 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 1,692 | 2.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 11 | 562 | 1.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 21 | 222 | 1.24 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 105 | 788 | 1.21 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.02 | -0.11 | -84.62% | 0.02 | 1 | 3,050 | 2.32 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.14 | +0.04 | +40.00% | 0.00 | 69 | 1,161 | 1.08 | -0.01 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.13 | -0.02 | -13.34% | 0.00 | 10 | 803 | 0.99 | -0.02 | 0.01 | -0.04 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 55.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 401 | 1,692 | 0.66 | -0.06 | 0.02 | -0.07 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 57.50 | 0.30 | 0.45 | 0.38 | 0.28 | +0.01 | +3.71% | 0.01 | 609 | 274 | 0.65 | -0.11 | 0.03 | -0.10 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 60.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.23 | +44.24% | 0.01 | 533 | 1,883 | 0.61 | -0.20 | 0.04 | -0.12 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 62.50 | 1.25 | 1.50 | 1.38 | 1.31 | +0.21 | +19.10% | 0.02 | 529 | 386 | 0.59 | -0.33 | 0.06 | -0.14 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 65.00 | 2.15 | 2.80 | 2.48 | 5.00 | +3.50 | +233.34% | 0.04 | 423 | 1,267 | 0.54 | -0.50 | 0.07 | -0.14 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 67.50 | 3.00 | 5.00 | 4.00 | 3.75 | +0.45 | +13.64% | 0.06 | 2 | 590 | 0.55 | -0.67 | 0.07 | -0.12 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 70.00 | 4.30 | 7.60 | 5.95 | 5.79 | +0.79 | +15.80% | 0.09 | 11 | 268 | 1.11 | -0.82 | 0.05 | -0.09 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 72.50 | 6.60 | 9.20 | 7.90 | 8.10 | +0.25 | +3.19% | 0.11 | 4 | 17 | 1.04 | -0.91 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 75.00 | 8.90 | 12.20 | 10.55 | 9.40 | 0.00 | 0.00% | 0.14 | 0 | 34 | 1.35 | -0.96 | 0.02 | -0.03 | 1/6/2026 | 1/7/2026 3:59:57 PM EST |
| 77.50 | 11.40 | 14.70 | 13.05 | 12.71 | -4.59 | -26.54% | 0.17 | 1 | 0 | 1.50 | -0.98 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 80.00 | 13.80 | 17.20 | 15.50 | 17.41 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.01 | 12/22/2025 | 1/7/2026 3:59:57 PM EST |
| 82.50 | 15.90 | 19.90 | 17.90 | 17.70 | -11.80 | -40.00% | 0.22 | 1 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:57 PM EST |
| 85.00 | 18.50 | 22.40 | 20.45 | 13.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 1/7/2026 3:59:57 PM EST |
| 87.50 | 20.90 | 24.90 | 22.90 | 22.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 1/7/2026 3:59:57 PM EST |
| 90.00 | 23.30 | 27.40 | 25.35 | 15.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 1/7/2026 3:59:57 PM EST |
| 95.00 | 28.30 | 32.40 | 30.35 | 19.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 1/7/2026 3:59:57 PM EST |
| 100.00 | 33.30 | 37.40 | 35.35 | % | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 105.00 | 38.30 | 43.00 | 40.65 | % | 0.39 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 110.00 | 43.30 | 48.00 | 45.65 | % | 0.41 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 115.00 | 48.30 | 53.00 | 50.65 | % | 0.44 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST | |||
| 120.00 | 53.30 | 58.00 | 55.65 | % | 0.46 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:57 PM EST |