Options Chain for JEFFERIES FINANCIAL GROUP INC COM (JEF) - $50.56 as of 2/24/2026 8:09:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.40 | 22.80 | 21.10 | % | 0.70 | 0 | 0 | 1.57 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:50 PM EST | |||
| 32.50 | 17.00 | 20.40 | 18.70 | % | 0.58 | 0 | 0 | 1.41 | 0.98 | 0.00 | -0.01 | 2/24/2026 3:59:50 PM EST | |||
| 35.00 | 15.30 | 17.50 | 16.40 | % | 0.47 | 0 | 0 | 1.15 | 0.95 | 0.01 | -0.02 | 2/24/2026 3:59:50 PM EST | |||
| 37.50 | 12.50 | 14.80 | 13.65 | % | 0.36 | 0 | 0 | 0.97 | 0.92 | 0.01 | -0.02 | 2/24/2026 3:59:50 PM EST | |||
| 40.00 | 10.10 | 12.60 | 11.35 | % | 0.28 | 0 | 0 | 0.87 | 0.88 | 0.02 | -0.03 | 2/24/2026 3:59:50 PM EST | |||
| 42.50 | 8.10 | 11.20 | 9.65 | % | 0.23 | 0 | 0 | 0.91 | 0.83 | 0.02 | -0.03 | 2/24/2026 3:59:50 PM EST | |||
| 45.00 | 6.70 | 7.30 | 7.00 | 7.04 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.46 | 0.76 | 0.03 | -0.04 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 47.50 | 5.00 | 5.60 | 5.30 | % | 0.11 | 0 | 0 | 0.46 | 0.68 | 0.04 | -0.04 | 2/24/2026 3:59:50 PM EST | |||
| 50.00 | 3.80 | 4.20 | 4.00 | 3.90 | +0.15 | +4.00% | 0.08 | 1 | 3 | 0.47 | 0.58 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 52.50 | 2.25 | 2.90 | 2.58 | 2.80 | +0.05 | +1.82% | 0.05 | 188 | 6 | 0.43 | 0.46 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 55.00 | 1.25 | 2.00 | 1.63 | 1.85 | +0.15 | +8.83% | 0.03 | 183 | 11 | 0.41 | 0.35 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 57.50 | 0.75 | 1.40 | 1.08 | % | 0.02 | 0 | 0 | 0.42 | 0.27 | 0.04 | -0.03 | 2/24/2026 3:59:50 PM EST | |||
| 60.00 | 0.45 | 0.95 | 0.70 | 0.75 | -0.07 | -8.54% | 0.01 | 3 | 6 | 0.42 | 0.20 | 0.03 | -0.03 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 62.50 | 0.25 | 0.90 | 0.58 | % | 0.01 | 0 | 0 | 0.45 | 0.15 | 0.03 | -0.02 | 2/24/2026 3:59:50 PM EST | |||
| 65.00 | 0.15 | 1.15 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.52 | 0.11 | 0.02 | -0.02 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.05 | 0.01 | -0.01 | 2/24/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.93 | 0.02 | 0.00 | 0.00 | 2/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.01 | 2/24/2026 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 288 | 1.02 | -0.02 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 35.00 | 0.15 | 0.80 | 0.48 | % | 0.01 | 0 | 0 | 0.71 | -0.05 | 0.01 | -0.02 | 2/24/2026 3:59:50 PM EST | |||
| 37.50 | 0.25 | 1.05 | 0.65 | % | 0.02 | 0 | 0 | 0.67 | -0.08 | 0.01 | -0.02 | 2/24/2026 3:59:50 PM EST | |||
| 40.00 | 0.50 | 0.85 | 0.68 | 0.70 | -0.11 | -13.58% | 0.02 | 1 | 2 | 0.58 | -0.13 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 42.50 | 0.90 | 1.20 | 1.05 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.56 | -0.17 | 0.02 | -0.03 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 45.00 | 1.10 | 1.75 | 1.43 | 1.53 | -0.17 | -10.00% | 0.03 | 1 | 1 | 0.50 | -0.24 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 47.50 | 1.75 | 2.50 | 2.13 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.48 | -0.32 | 0.04 | -0.04 | 2/23/2026 | 2/24/2026 3:59:50 PM EST |
| 50.00 | 2.70 | 3.60 | 3.15 | 3.30 | 0.00 | 0.00% | 0.06 | 1 | 11 | 0.47 | -0.42 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 52.50 | 4.00 | 4.90 | 4.45 | % | 0.08 | 0 | 0 | 0.46 | -0.54 | 0.05 | -0.04 | 2/24/2026 3:59:50 PM EST | |||
| 55.00 | 5.70 | 6.50 | 6.10 | 4.73 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.46 | -0.65 | 0.04 | -0.03 | 2/20/2026 | 2/24/2026 3:59:50 PM EST |
| 57.50 | 7.70 | 8.40 | 8.05 | % | 0.14 | 0 | 0 | 0.46 | -0.73 | 0.04 | -0.03 | 2/24/2026 3:59:50 PM EST | |||
| 60.00 | 8.90 | 11.20 | 10.05 | % | 0.17 | 0 | 0 | 0.64 | -0.80 | 0.03 | -0.03 | 2/24/2026 3:59:50 PM EST | |||
| 62.50 | 11.10 | 13.40 | 12.25 | % | 0.20 | 0 | 0 | 0.67 | -0.85 | 0.03 | -0.02 | 2/24/2026 3:59:50 PM EST | |||
| 65.00 | 13.20 | 15.60 | 14.40 | % | 0.22 | 0 | 0 | 0.68 | -0.89 | 0.02 | -0.02 | 2/24/2026 3:59:50 PM EST | |||
| 70.00 | 17.70 | 21.30 | 19.50 | 19.44 | +0.54 | +2.86% | 0.28 | 1 | 4 | 0.94 | -0.95 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 3:59:50 PM EST |
| 75.00 | 23.40 | 26.20 | 24.80 | % | 0.33 | 0 | 0 | 1.05 | -0.98 | 0.00 | 0.00 | 2/24/2026 3:59:50 PM EST |