Options Chain for JEFFERIES FINANCIAL GROUP INC COM (JEF) - $40.55 as of 3/24/2026 9:26:34 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 | 19.40 | 20.90 | 20.15 | 18.31 | 0.00 | 0.00% | 1.01 | 0 | 9 | 2.37 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/24/2026 3:59:50 PM EST |
| 22.50 | 16.90 | 19.60 | 18.25 | % | 0.81 | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 25.00 | 14.40 | 16.70 | 15.55 | 12.80 | 0.00 | 0.00% | 0.62 | 0 | 10 | 1.74 | 0.99 | 0.00 | -0.01 | 3/13/2026 | 3/24/2026 3:59:50 PM EST |
| 27.50 | 12.40 | 14.30 | 13.35 | % | 0.49 | 0 | 0 | 1.52 | 0.97 | 0.01 | -0.02 | 3/24/2026 3:59:50 PM EST | |||
| 30.00 | 9.90 | 11.90 | 10.90 | 10.10 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.31 | 0.94 | 0.01 | -0.03 | 3/20/2026 | 3/24/2026 3:59:50 PM EST |
| 32.50 | 8.30 | 9.70 | 9.00 | 8.70 | +1.90 | +27.95% | 0.28 | 2 | 15 | 0.84 | 0.89 | 0.02 | -0.04 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 35.00 | 6.10 | 7.10 | 6.60 | 6.94 | +1.45 | +26.42% | 0.19 | 23 | 45 | 0.74 | 0.82 | 0.03 | -0.05 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 37.50 | 4.40 | 4.90 | 4.65 | 4.72 | +0.47 | +11.06% | 0.12 | 9 | 635 | 0.69 | 0.71 | 0.05 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 40.00 | 2.85 | 3.20 | 3.03 | 3.10 | +0.50 | +19.24% | 0.08 | 99 | 733 | 0.66 | 0.58 | 0.06 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 42.50 | 1.85 | 2.10 | 1.98 | 1.97 | +0.49 | +33.11% | 0.05 | 311 | 1,781 | 0.65 | 0.43 | 0.06 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 45.00 | 0.90 | 1.20 | 1.05 | 1.10 | +0.30 | +37.50% | 0.02 | 224 | 681 | 0.61 | 0.29 | 0.05 | -0.05 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 47.50 | 0.45 | 0.75 | 0.60 | 0.58 | +0.18 | +45.00% | 0.01 | 20 | 239 | 0.61 | 0.18 | 0.04 | -0.04 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.07 | +30.44% | 0.01 | 34 | 503 | 0.60 | 0.11 | 0.03 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 52.50 | 0.05 | 1.15 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.77 | 0.06 | 0.02 | -0.02 | 3/18/2026 | 3/24/2026 3:59:50 PM EST |
| 55.00 | 0.05 | 0.35 | 0.20 | 0.06 | -0.19 | -76.00% | 0.00 | 12 | 375 | 0.70 | 0.04 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 51 | 0.64 | 0.02 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.18 | 0.01 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.14 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/24/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 470 | 1.29 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 16 | 1.09 | 0.00 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 15 | 278 | 0.97 | -0.01 | 0.00 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 27.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.12 | -54.55% | 0.00 | 25 | 210 | 0.80 | -0.03 | 0.01 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 30.00 | 0.20 | 0.25 | 0.23 | 0.24 | -0.12 | -33.34% | 0.01 | 207 | 510 | 0.81 | -0.06 | 0.01 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 32.50 | 0.35 | 0.50 | 0.43 | 0.44 | -0.16 | -26.67% | 0.01 | 229 | 310 | 0.76 | -0.11 | 0.02 | -0.04 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 35.00 | 0.70 | 0.95 | 0.83 | 0.77 | -0.32 | -29.36% | 0.02 | 404 | 885 | 0.73 | -0.18 | 0.03 | -0.05 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 37.50 | 1.25 | 1.65 | 1.45 | 1.35 | -0.35 | -20.59% | 0.04 | 10,518 | 855 | 0.69 | -0.29 | 0.05 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 40.00 | 2.10 | 2.55 | 2.33 | 2.35 | -0.35 | -12.97% | 0.06 | 77 | 991 | 0.65 | -0.42 | 0.06 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 42.50 | 3.40 | 3.90 | 3.65 | 3.60 | -0.60 | -14.29% | 0.09 | 16 | 804 | 0.63 | -0.57 | 0.06 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 45.00 | 5.20 | 5.60 | 5.40 | 5.50 | -2.68 | -32.77% | 0.12 | 40 | 145 | 0.62 | -0.71 | 0.05 | -0.05 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 47.50 | 6.10 | 8.20 | 7.15 | 8.50 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.89 | -0.82 | 0.04 | -0.04 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 50.00 | 8.30 | 10.80 | 9.55 | 12.00 | 0.00 | 0.00% | 0.19 | 0 | 61 | 1.06 | -0.89 | 0.03 | -0.03 | 3/20/2026 | 3/24/2026 3:59:50 PM EST |
| 52.50 | 10.90 | 12.70 | 11.80 | 11.70 | -3.20 | -21.48% | 0.22 | 6 | 9 | 1.00 | -0.94 | 0.02 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 55.00 | 13.10 | 15.40 | 14.25 | 11.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.18 | -0.96 | 0.01 | -0.01 | 2/27/2026 | 3/24/2026 3:59:50 PM EST |
| 57.50 | 15.50 | 17.80 | 16.65 | 7.49 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.25 | -0.98 | 0.01 | -0.01 | 2/26/2026 | 3/24/2026 3:59:50 PM EST |
| 60.00 | 17.50 | 20.80 | 19.15 | % | 0.32 | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 62.50 | 20.10 | 24.00 | 22.05 | 17.66 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/24/2026 3:59:50 PM EST |
| 65.00 | 22.50 | 26.40 | 24.45 | % | 0.38 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 70.00 | 27.50 | 31.30 | 29.40 | 29.13 | +3.55 | +13.88% | 0.42 | 3 | 3 | 2.05 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 75.00 | 32.50 | 36.40 | 34.45 | % | 0.46 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST |