Options Chain for JEFFERIES FINANCIAL GROUP INC COM (JEF) - $36.36 as of 3/16/2026 2:14:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.70 | 18.90 | 17.30 | % | 0.86 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 22.50 | 13.10 | 16.40 | 14.75 | % | 0.66 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 25.00 | 10.90 | 13.10 | 12.00 | 15.41 | 0.00 | 0.00% | 0.48 | 0 | 7 | 4.05 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:50 PM EST |
| 27.50 | 8.90 | 10.80 | 9.85 | % | 0.36 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 30.00 | 5.00 | 8.10 | 6.55 | % | 0.22 | 0 | 0 | 2.76 | 0.99 | 0.01 | -0.01 | 3/16/2026 3:59:50 PM EST | |||
| 32.50 | 4.00 | 5.80 | 4.90 | 7.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.18 | 0.92 | 0.04 | -0.06 | 3/6/2026 | 3/16/2026 3:59:50 PM EST |
| 35.00 | 2.25 | 2.40 | 2.33 | 2.27 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.81 | 0.74 | 0.11 | -0.12 | 3/13/2026 | 3/16/2026 3:59:50 PM EST |
| 37.50 | 0.70 | 0.90 | 0.80 | 0.78 | -0.07 | -8.24% | 0.02 | 53 | 143 | 0.72 | 0.41 | 0.15 | -0.13 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 87 | 659 | 0.72 | 0.12 | 0.08 | -0.07 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 66 | 1.05 | 0.02 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 778 | 1.02 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 540 | 1.23 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2,318 | 1.44 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 270 | 3.44 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,007 | 2.91 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:50 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 738 | 1.96 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 726 | 2.12 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:50 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 309 | 2.27 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 304 | 2.40 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:50 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.54 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 211 | 2.66 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:50 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 584 | 2.78 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.90 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 3:59:50 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/16/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/16/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/16/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.69 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 324 | 1.86 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 661 | 1.65 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 50 | 1,989 | 1.21 | -0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 32.50 | 0.10 | 0.20 | 0.15 | 0.16 | -0.12 | -42.86% | 0.00 | 1 | 438 | 0.91 | -0.08 | 0.04 | -0.06 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 35.00 | 0.45 | 0.55 | 0.50 | 0.43 | -0.32 | -42.67% | 0.01 | 59 | 3,132 | 0.79 | -0.26 | 0.11 | -0.12 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 37.50 | 1.35 | 1.55 | 1.45 | 1.45 | -0.57 | -28.22% | 0.04 | 38 | 872 | 0.68 | -0.59 | 0.15 | -0.13 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 40.00 | 3.10 | 3.90 | 3.50 | 3.40 | -0.53 | -13.49% | 0.09 | 20 | 694 | 1.21 | -0.88 | 0.08 | -0.07 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 42.50 | 5.10 | 6.30 | 5.70 | 5.66 | -0.59 | -9.44% | 0.13 | 10 | 368 | 1.54 | -0.98 | 0.02 | -0.02 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 45.00 | 7.10 | 8.60 | 7.85 | 7.70 | -0.91 | -10.57% | 0.17 | 1 | 142 | 1.68 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 47.50 | 9.40 | 11.20 | 10.30 | 9.91 | 0.00 | 0.00% | 0.22 | 0 | 21 | 2.10 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:50 PM EST |
| 50.00 | 11.90 | 14.10 | 13.00 | 13.65 | 0.00 | 0.00% | 0.26 | 0 | 84 | 2.80 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:50 PM EST |
| 52.50 | 14.40 | 16.60 | 15.50 | 15.43 | +0.05 | +0.33% | 0.30 | 1 | 26 | 3.08 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 55.00 | 16.90 | 19.00 | 17.95 | 18.02 | 0.00 | 0.00% | 0.33 | 0 | 21 | 3.22 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:50 PM EST |
| 57.50 | 19.20 | 21.60 | 20.40 | 19.70 | 0.00 | 0.00% | 0.35 | 0 | 1,612 | 3.56 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:50 PM EST |
| 60.00 | 21.90 | 24.30 | 23.10 | 22.82 | -0.28 | -1.22% | 0.39 | 1 | 65 | 3.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 62.50 | 24.40 | 26.80 | 25.60 | 24.70 | 0.00 | 0.00% | 0.41 | 0 | 144 | 4.21 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:50 PM EST |
| 65.00 | 26.40 | 29.50 | 27.95 | 21.10 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.61 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:50 PM EST |
| 67.50 | 28.90 | 32.00 | 30.45 | 29.70 | 0.00 | 0.00% | 0.45 | 0 | 16 | 4.81 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:50 PM EST |
| 70.00 | 31.40 | 34.50 | 32.95 | 19.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:50 PM EST |
| 72.50 | 33.80 | 37.00 | 35.40 | % | 0.49 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 75.00 | 36.40 | 39.50 | 37.95 | 11.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 3:59:50 PM EST |
| 77.50 | 38.60 | 42.00 | 40.30 | % | 0.52 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 80.00 | 41.10 | 45.00 | 43.05 | % | 0.54 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 85.00 | 46.10 | 49.50 | 47.80 | % | 0.56 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 90.00 | 51.10 | 54.50 | 52.80 | % | 0.59 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 95.00 | 56.10 | 59.50 | 57.80 | % | 0.61 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 100.00 | 61.10 | 64.50 | 62.80 | % | 0.63 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST |