Options Chain for JEFFERIES FINANCIAL GROUP INC COM (JEF) - $52.33 as of 8/24/2026 2:36:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 18.60 | 21.00 | 19.80 | % | 0.61 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 35.00 | 16.20 | 18.50 | 17.35 | % | 0.50 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 37.50 | 13.70 | 16.00 | 14.85 | % | 0.40 | 0 | 0 | 0.88 | 0.96 | 0.01 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 40.00 | 11.40 | 13.60 | 12.50 | % | 0.31 | 0 | 0 | 0.77 | 0.93 | 0.01 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 42.50 | 9.60 | 11.10 | 10.35 | % | 0.24 | 0 | 0 | 0.65 | 0.89 | 0.02 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 45.00 | 7.50 | 8.50 | 8.00 | % | 0.18 | 0 | 0 | 0.42 | 0.83 | 0.03 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 47.50 | 5.70 | 6.60 | 6.15 | % | 0.13 | 0 | 0 | 0.44 | 0.75 | 0.04 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 50.00 | 4.00 | 4.80 | 4.40 | 4.40 | % | 0.09 | 4 | 0 | 0.41 | 0.64 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 52.50 | 3.00 | 3.40 | 3.20 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.42 | 0.51 | 0.05 | -0.03 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 55.00 | 1.90 | 2.30 | 2.10 | 2.25 | +0.05 | +2.28% | 0.04 | 1 | 11 | 0.41 | 0.39 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 57.50 | 1.05 | 1.40 | 1.23 | 1.25 | -0.35 | -21.88% | 0.02 | 5 | 5 | 0.38 | 0.28 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 60.00 | 0.55 | 0.90 | 0.73 | 0.88 | % | 0.01 | 10 | 0 | 0.38 | 0.20 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 62.50 | 0.30 | 0.60 | 0.45 | % | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.03 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 65.00 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 0 | 0.40 | 0.10 | 0.02 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.61 | 0.03 | 0.01 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 37.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.01 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 40.00 | 0.15 | 0.70 | 0.43 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.01 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 42.50 | 0.30 | 0.65 | 0.48 | 0.49 | % | 0.01 | 3 | 0 | 0.45 | -0.11 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 45.00 | 0.55 | 0.90 | 0.73 | 0.75 | % | 0.02 | 2 | 0 | 0.42 | -0.17 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 47.50 | 1.00 | 1.50 | 1.25 | % | 0.03 | 0 | 0 | 0.40 | -0.25 | 0.04 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 50.00 | 2.10 | 2.35 | 2.23 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.41 | -0.36 | 0.05 | -0.03 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 52.50 | 3.20 | 3.40 | 3.30 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.40 | -0.49 | 0.05 | -0.03 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 55.00 | 4.50 | 5.00 | 4.75 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.39 | -0.61 | 0.05 | -0.03 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 57.50 | 6.00 | 6.90 | 6.45 | % | 0.11 | 0 | 0 | 0.37 | -0.72 | 0.04 | -0.03 | 8/24/2026 3:59:59 PM EST | |||
| 60.00 | 7.60 | 9.00 | 8.30 | % | 0.14 | 0 | 0 | 0.48 | -0.80 | 0.04 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 62.50 | 9.90 | 11.30 | 10.60 | 10.37 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.52 | -0.86 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 65.00 | 12.00 | 13.70 | 12.85 | % | 0.20 | 0 | 0 | 0.57 | -0.90 | 0.02 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 70.00 | 16.70 | 19.30 | 18.00 | % | 0.26 | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 75.00 | 21.70 | 24.30 | 23.00 | 22.30 | -0.40 | -1.77% | 0.31 | 40 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 80.00 | 26.70 | 29.30 | 28.00 | % | 0.35 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |