Options Chain for JEFFERIES FINANCIAL GROUP INC COM (JEF) - $45.50 as of 4/10/2026 6:21:03 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 | 26.10 | 27.50 | 26.80 | % | 1.34 | 0 | 9 | 8.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 22.50 | 23.70 | 25.00 | 24.35 | % | 1.08 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 25.00 | 21.00 | 23.20 | 22.10 | % | 0.88 | 0 | 10 | 7.79 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 27.50 | 18.80 | 20.70 | 19.75 | % | 0.72 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 30.00 | 16.30 | 18.40 | 17.35 | 15.70 | 0.00 | 0.00% | 0.58 | 0 | 3 | 6.27 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:48 PM EST |
| 32.50 | 13.80 | 15.70 | 14.75 | 9.15 | 0.00 | 0.00% | 0.45 | 0 | 15 | 5.17 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:48 PM EST |
| 35.00 | 11.40 | 12.50 | 11.95 | 10.30 | 0.00 | 0.00% | 0.34 | 0 | 58 | 3.42 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:48 PM EST |
| 37.50 | 8.80 | 10.60 | 9.70 | 8.20 | 0.00 | 0.00% | 0.26 | 0 | 628 | 3.57 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:48 PM EST |
| 40.00 | 6.30 | 7.50 | 6.90 | 7.05 | 0.00 | 0.00% | 0.17 | 0 | 712 | 2.21 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:48 PM EST |
| 42.50 | 4.00 | 5.40 | 4.70 | 4.74 | 0.00 | 0.00% | 0.11 | 10 | 1,211 | 2.02 | 0.99 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 45.00 | 1.85 | 2.20 | 2.03 | 2.12 | +0.02 | +0.96% | 0.05 | 14 | 1,097 | 0.73 | 0.86 | 0.12 | -0.11 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 47.50 | 0.25 | 0.40 | 0.33 | 0.45 | -0.14 | -23.73% | 0.01 | 24 | 461 | 0.42 | 0.34 | 0.25 | -0.14 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.04 | +50.00% | 0.00 | 7 | 837 | 0.73 | 0.02 | 0.03 | -0.01 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.87 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.52 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:48 PM EST |
| 57.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.95 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:48 PM EST |
| 62.50 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:48 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 34 | 4.05 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:48 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:48 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 255 | 3.36 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 657 | 2.87 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:48 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 544 | 2.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 5 | 1,506 | 1.98 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13,424 | 1.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,161 | 1.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:48 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 1,114 | 0.79 | -0.01 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 548 | 0.54 | -0.14 | 0.12 | -0.11 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 47.50 | 0.80 | 1.10 | 0.95 | 0.90 | -0.15 | -14.29% | 0.02 | 5 | 56 | 0.41 | -0.66 | 0.25 | -0.14 | 4/15/2026 | 4/15/2026 3:59:48 PM EST |
| 50.00 | 2.00 | 3.50 | 2.75 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.99 | -0.98 | 0.03 | -0.01 | 4/1/2026 | 4/15/2026 3:59:48 PM EST |
| 52.50 | 4.40 | 6.00 | 5.20 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.42 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:48 PM EST |
| 55.00 | 6.50 | 9.40 | 7.95 | % | 0.14 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 57.50 | 9.00 | 12.10 | 10.55 | 17.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:48 PM EST |
| 60.00 | 11.30 | 14.60 | 12.95 | 20.19 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:48 PM EST |
| 62.50 | 14.00 | 17.20 | 15.60 | % | 0.25 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 65.00 | 16.10 | 19.70 | 17.90 | % | 0.28 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST | |||
| 70.00 | 21.10 | 24.20 | 22.65 | 29.13 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:48 PM EST |
| 75.00 | 26.10 | 29.20 | 27.65 | % | 0.37 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:48 PM EST |