Options Chain for JEFFERIES FINANCIAL GROUP INC COM (JEF) - $45.99 as of 4/24/2026 6:43:57 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 | 26.00 | 29.60 | 27.80 | % | 1.39 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 22.50 | 23.90 | 27.10 | 25.50 | % | 1.13 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 25.00 | 21.30 | 24.70 | 23.00 | % | 0.92 | 0 | 0 | 1.76 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 27.50 | 18.80 | 22.20 | 20.50 | % | 0.75 | 0 | 5 | 1.58 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 30.00 | 16.30 | 19.70 | 18.00 | % | 0.60 | 0 | 19 | 1.45 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 32.50 | 14.30 | 16.50 | 15.40 | 14.94 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:56 PM EST |
| 35.00 | 11.60 | 14.10 | 12.85 | 10.10 | 0.00 | 0.00% | 0.37 | 0 | 23 | 0.90 | 0.96 | 0.01 | -0.01 | 4/8/2026 | 4/24/2026 3:59:56 PM EST |
| 37.50 | 9.90 | 12.10 | 11.00 | 11.90 | 0.00 | 0.00% | 0.29 | 0 | 30 | 0.86 | 0.92 | 0.02 | -0.02 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 40.00 | 7.80 | 9.40 | 8.60 | 7.70 | -1.25 | -13.97% | 0.21 | 2 | 157 | 0.50 | 0.85 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 42.50 | 5.90 | 6.40 | 6.15 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 263 | 0.42 | 0.76 | 0.04 | -0.03 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 45.00 | 4.10 | 4.70 | 4.40 | 5.17 | +1.57 | +43.62% | 0.10 | 1 | 170 | 0.42 | 0.65 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 47.50 | 2.95 | 3.30 | 3.13 | 3.40 | +0.90 | +36.00% | 0.07 | 17 | 577 | 0.43 | 0.52 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 50.00 | 1.95 | 2.15 | 2.05 | 2.15 | +0.85 | +65.39% | 0.04 | 25 | 489 | 0.42 | 0.39 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 52.50 | 0.95 | 1.30 | 1.13 | 1.40 | +0.35 | +33.34% | 0.02 | 97 | 668 | 0.40 | 0.27 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 55.00 | 0.50 | 0.85 | 0.68 | 0.90 | +0.30 | +50.00% | 0.01 | 31 | 14,327 | 0.40 | 0.17 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 57.50 | 0.20 | 0.70 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.42 | 0.10 | 0.03 | -0.01 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 60.00 | 0.10 | 0.50 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 615 | 0.49 | 0.07 | 0.02 | -0.01 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.66 | 0.04 | 0.01 | -0.01 | 4/14/2026 | 4/24/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13,852 | 0.51 | 0.02 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 358 | 0.78 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.88 | 0.01 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 27 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | 1.00 | % | 0.00 | 2 | 108 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST | |
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 96 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 85.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 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 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 251 | 1.86 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 190 | 1.53 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:56 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.01 | -9.10% | 0.01 | 11 | 407 | 0.86 | -0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 27.50 | 0.05 | 0.95 | 0.50 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.95 | -0.01 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 245 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.83 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:56 PM EST |
| 35.00 | 0.20 | 0.65 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 509 | 0.60 | -0.04 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 37.50 | 0.35 | 0.65 | 0.50 | 0.53 | -0.12 | -18.47% | 0.01 | 2 | 395 | 0.51 | -0.09 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 40.00 | 0.60 | 1.00 | 0.80 | 1.12 | -0.03 | -2.61% | 0.02 | 2 | 637 | 0.49 | -0.15 | 0.03 | -0.02 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 42.50 | 1.00 | 1.50 | 1.25 | 1.46 | -0.43 | -22.76% | 0.03 | 1 | 877 | 0.46 | -0.24 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 45.00 | 1.65 | 2.30 | 1.98 | 2.00 | -0.95 | -32.21% | 0.04 | 4 | 344 | 0.43 | -0.35 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 47.50 | 3.10 | 3.40 | 3.25 | 3.10 | -1.01 | -24.58% | 0.07 | 11 | 66 | 0.44 | -0.48 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 50.00 | 4.50 | 4.80 | 4.65 | 4.70 | -0.60 | -11.33% | 0.09 | 13 | 155 | 0.42 | -0.61 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 52.50 | 6.00 | 6.60 | 6.30 | 6.20 | 0.00 | 0.00% | 0.12 | 0 | 100 | 0.36 | -0.73 | 0.04 | -0.02 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 55.00 | 7.10 | 9.60 | 8.35 | 7.12 | 0.00 | 0.00% | 0.15 | 0 | 121 | 0.59 | -0.83 | 0.04 | -0.02 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 57.50 | 8.70 | 11.40 | 10.05 | 9.65 | 0.00 | 0.00% | 0.17 | 0 | 75 | 0.54 | -0.90 | 0.03 | -0.01 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 60.00 | 11.60 | 14.00 | 12.80 | % | 0.21 | 0 | 308 | 0.68 | -0.93 | 0.02 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 62.50 | 13.70 | 15.80 | 14.75 | 20.53 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.60 | -0.96 | 0.01 | -0.01 | 4/1/2026 | 4/24/2026 3:59:56 PM EST |
| 65.00 | 15.80 | 19.30 | 17.55 | % | 0.27 | 0 | 26 | 0.87 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 67.50 | 18.20 | 21.90 | 20.05 | % | 0.30 | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 70.00 | 20.70 | 24.30 | 22.50 | % | 0.32 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 72.50 | 23.20 | 26.80 | 25.00 | % | 0.34 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 75.00 | 26.40 | 29.30 | 27.85 | 35.00 | 0.00 | 0.00% | 0.37 | 0 | 40 | 1.09 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:56 PM EST |
| 80.00 | 30.70 | 34.20 | 32.45 | % | 0.41 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 85.00 | 35.70 | 39.20 | 37.45 | % | 0.44 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 90.00 | 40.60 | 44.30 | 42.45 | % | 0.47 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 95.00 | 45.60 | 49.20 | 47.40 | % | 0.50 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST |