Options Chain for JEFFERIES FINANCIAL GROUP INC COM (JEF) - $43.73 as of 4/8/2026 9:07:04 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 | 21.70 | 25.80 | 23.75 | % | 1.19 | 0 | 9 | 5.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:58 PM EST | |||
| 22.50 | 19.20 | 23.10 | 21.15 | % | 0.94 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:58 PM EST | |||
| 25.00 | 17.70 | 20.60 | 19.15 | % | 0.77 | 0 | 10 | 3.83 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:58 PM EST | |||
| 27.50 | 15.20 | 18.10 | 16.65 | % | 0.61 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:58 PM EST | |||
| 30.00 | 12.80 | 15.50 | 14.15 | 14.25 | % | 0.47 | 1 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:58 PM EST | |
| 32.50 | 10.30 | 13.00 | 11.65 | 9.15 | 0.00 | 0.00% | 0.36 | 0 | 15 | 2.40 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:58 PM EST |
| 35.00 | 8.10 | 10.10 | 9.10 | 9.23 | +1.75 | +23.40% | 0.26 | 51 | 72 | 1.79 | 0.99 | 0.01 | -0.01 | 4/8/2026 | 4/8/2026 3:59:58 PM EST |
| 37.50 | 5.70 | 7.60 | 6.65 | 6.78 | +2.03 | +42.74% | 0.18 | 2 | 631 | 1.43 | 0.96 | 0.02 | -0.03 | 4/8/2026 | 4/8/2026 3:59:58 PM EST |
| 40.00 | 3.90 | 4.30 | 4.10 | 3.82 | +0.94 | +32.64% | 0.10 | 15 | 795 | 0.68 | 0.87 | 0.06 | -0.05 | 4/8/2026 | 4/8/2026 3:59:58 PM EST |
| 42.50 | 1.95 | 2.20 | 2.08 | 1.32 | +0.22 | +20.00% | 0.05 | 91 | 1,409 | 0.48 | 0.67 | 0.11 | -0.07 | 4/8/2026 | 4/8/2026 3:59:58 PM EST |
| 45.00 | 0.65 | 0.80 | 0.73 | 0.62 | +0.27 | +77.15% | 0.02 | 127 | 1,046 | 0.44 | 0.36 | 0.13 | -0.07 | 4/8/2026 | 4/8/2026 3:59:58 PM EST |
| 47.50 | 0.05 | 0.20 | 0.13 | 0.20 | +0.07 | +53.85% | 0.00 | 27 | 323 | 0.38 | 0.13 | 0.07 | -0.04 | 4/8/2026 | 4/8/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.63 | 0.03 | 0.02 | -0.01 | 4/7/2026 | 4/8/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.96 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.19 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.85 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.93 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 2.60 | 1.30 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/8/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 34 | 1.87 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 4/8/2026 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 470 | 2.27 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.96 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 256 | 1.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 679 | 1.18 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 546 | 1.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:58 PM EST |
| 35.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.05 | -33.34% | 0.00 | 90 | 1,561 | 0.87 | -0.01 | 0.01 | -0.01 | 4/8/2026 | 4/8/2026 3:59:58 PM EST |
| 37.50 | 0.05 | 0.30 | 0.18 | 0.10 | -0.18 | -64.29% | 0.00 | 5 | 13,409 | 0.69 | -0.04 | 0.02 | -0.03 | 4/8/2026 | 4/8/2026 3:59:58 PM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.40 | -57.15% | 0.01 | 171 | 1,109 | 0.55 | -0.13 | 0.06 | -0.05 | 4/8/2026 | 4/8/2026 3:59:58 PM EST |
| 42.50 | 0.25 | 0.95 | 0.60 | 0.90 | -0.77 | -46.11% | 0.01 | 13 | 959 | 0.42 | -0.33 | 0.11 | -0.07 | 4/8/2026 | 4/8/2026 3:59:58 PM EST |
| 45.00 | 1.60 | 2.10 | 1.85 | 1.85 | -3.65 | -66.37% | 0.04 | 7 | 184 | 0.42 | -0.64 | 0.13 | -0.07 | 4/8/2026 | 4/8/2026 3:59:58 PM EST |
| 47.50 | 2.70 | 4.60 | 3.65 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.80 | -0.87 | 0.07 | -0.04 | 3/23/2026 | 4/8/2026 3:59:58 PM EST |
| 50.00 | 4.70 | 6.80 | 5.75 | 8.20 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.89 | -0.97 | 0.02 | -0.01 | 4/1/2026 | 4/8/2026 3:59:58 PM EST |
| 52.50 | 7.00 | 9.60 | 8.30 | 12.23 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.25 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/8/2026 3:59:58 PM EST |
| 55.00 | 9.50 | 12.00 | 10.75 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:58 PM EST | |||
| 57.50 | 12.00 | 14.70 | 13.35 | 17.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/8/2026 3:59:58 PM EST |
| 60.00 | 14.40 | 17.40 | 15.90 | 20.19 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/8/2026 3:59:58 PM EST |
| 62.50 | 16.90 | 20.00 | 18.45 | % | 0.30 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:58 PM EST | |||
| 65.00 | 19.40 | 22.50 | 20.95 | % | 0.32 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:58 PM EST | |||
| 70.00 | 24.40 | 27.30 | 25.85 | 29.13 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 3:59:58 PM EST |
| 75.00 | 29.40 | 33.30 | 31.35 | % | 0.42 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:58 PM EST |