Options Chain for JEFFERIES FINANCIAL GROUP INC COM (JEF) - $39.88 as of 3/26/2026 7:10:41 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 | 18.90 | 21.20 | 20.05 | % | 1.00 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:58 PM EST | |||
| 22.50 | 16.50 | 18.80 | 17.65 | % | 0.78 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 25.00 | 14.10 | 16.10 | 15.10 | % | 0.60 | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 27.50 | 12.00 | 14.10 | 13.05 | % | 0.47 | 0 | 0 | 1.06 | 0.93 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 30.00 | 9.80 | 11.70 | 10.75 | % | 0.36 | 0 | 0 | 0.91 | 0.89 | 0.02 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 32.50 | 7.50 | 9.60 | 8.55 | % | 0.26 | 0 | 0 | 0.84 | 0.84 | 0.02 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 35.00 | 6.60 | 7.20 | 6.90 | 6.90 | +0.15 | +2.23% | 0.20 | 2 | 2 | 0.62 | 0.77 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 37.50 | 4.70 | 5.40 | 5.05 | 5.00 | % | 0.13 | 100 | 0 | 0.59 | 0.68 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 40.00 | 3.60 | 3.80 | 3.70 | 3.70 | +0.30 | +8.83% | 0.09 | 683 | 35 | 0.58 | 0.57 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 42.50 | 2.35 | 2.60 | 2.48 | 2.50 | +0.10 | +4.17% | 0.06 | 48 | 35 | 0.55 | 0.44 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 45.00 | 1.55 | 1.70 | 1.63 | 1.63 | -0.36 | -18.09% | 0.04 | 8,488 | 15 | 0.54 | 0.32 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 47.50 | 0.70 | 1.20 | 0.95 | 0.85 | -0.15 | -15.00% | 0.02 | 19 | 4 | 0.51 | 0.23 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 50.00 | 0.45 | 0.75 | 0.60 | 0.60 | -0.15 | -20.00% | 0.01 | 52 | 19 | 0.52 | 0.16 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 55.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.04 | +19.05% | 0.00 | 8,039 | 2 | 0.52 | 0.08 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:58 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 | 2.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 20 | 2.07 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.39 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 1.02 | -0.03 | 0.01 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 27.50 | 0.25 | 0.65 | 0.45 | % | 0.02 | 0 | 0 | 0.78 | -0.07 | 0.01 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 30.00 | 0.45 | 0.90 | 0.68 | 0.60 | -0.08 | -11.77% | 0.02 | 20 | 13 | 0.74 | -0.11 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 32.50 | 0.65 | 1.00 | 0.83 | 0.90 | -0.14 | -13.47% | 0.03 | 60 | 36 | 0.64 | -0.16 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 35.00 | 1.10 | 1.65 | 1.38 | 1.44 | -0.11 | -7.10% | 0.04 | 4 | 27 | 0.62 | -0.23 | 0.03 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 37.50 | 1.90 | 2.35 | 2.13 | 2.10 | 0.00 | 0.00% | 0.06 | 5 | 125 | 0.60 | -0.32 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 40.00 | 3.00 | 3.40 | 3.20 | 3.23 | -0.27 | -7.72% | 0.08 | 3 | 41 | 0.58 | -0.43 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 42.50 | 4.00 | 4.70 | 4.35 | 4.50 | -0.19 | -4.06% | 0.10 | 12 | 12 | 0.53 | -0.56 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 45.00 | 5.70 | 6.40 | 6.05 | 6.25 | % | 0.13 | 1 | 0 | 0.52 | -0.68 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 47.50 | 7.70 | 8.80 | 8.25 | 8.35 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.58 | -0.77 | 0.04 | -0.02 | 3/23/2026 | 3/26/2026 3:59:58 PM EST |
| 50.00 | 8.90 | 11.30 | 10.10 | % | 0.20 | 0 | 0 | 0.80 | -0.84 | 0.03 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 55.00 | 13.60 | 16.00 | 14.80 | % | 0.27 | 0 | 0 | 0.91 | -0.92 | 0.02 | -0.01 | 3/26/2026 3:59:58 PM EST |