Options Chain for JEFFERIES FINANCIAL GROUP INC COM (JEF) - $52.33 as of 8/24/2026 2:36:05 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 | 30.80 | 33.50 | 32.15 | 34.54 | 0.00 | 0.00% | 1.61 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 22.50 | 28.30 | 31.00 | 29.65 | % | 1.32 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 25.00 | 25.90 | 28.40 | 27.15 | 29.90 | 0.00 | 0.00% | 1.09 | 0 | 8 | 2.39 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 27.50 | 23.30 | 26.00 | 24.65 | % | 0.90 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 30.00 | 20.80 | 23.40 | 22.10 | 24.90 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 32.50 | 18.30 | 20.90 | 19.60 | 22.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 35.00 | 15.80 | 18.50 | 17.15 | 19.90 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 37.50 | 13.30 | 16.00 | 14.65 | 17.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 40.00 | 11.60 | 13.30 | 12.45 | 14.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 42.50 | 9.20 | 11.00 | 10.10 | 12.30 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.94 | 0.98 | 0.01 | -0.01 | 8/17/2026 | 8/24/2026 3:59:59 PM EST |
| 45.00 | 7.00 | 8.20 | 7.60 | 9.25 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.69 | 0.92 | 0.03 | -0.02 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 47.50 | 4.80 | 5.90 | 5.35 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 299 | 0.45 | 0.83 | 0.05 | -0.03 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 50.00 | 2.90 | 3.20 | 3.05 | 3.50 | +0.08 | +2.34% | 0.06 | 1 | 1,142 | 0.35 | 0.68 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 52.50 | 1.50 | 2.45 | 1.98 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 94 | 0.40 | 0.48 | 0.08 | -0.04 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 55.00 | 0.50 | 0.90 | 0.70 | 0.74 | -0.36 | -32.73% | 0.01 | 48 | 106 | 0.32 | 0.28 | 0.08 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 57.50 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 9 | 475 | 0.35 | 0.14 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.07 | -35.00% | 0.00 | 19 | 551 | 0.35 | 0.06 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 62.50 | 0.00 | 0.55 | 0.28 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 105 | 0.40 | 0.02 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.70 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 3:59:59 PM EST |
| 67.50 | 0.00 | 0.35 | 0.18 | 0.09 | +0.06 | +200.00% | 0.00 | 6 | 34 | 0.68 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.01 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/24/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.02 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/24/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 26 | 1.36 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 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 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.06 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/24/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.24 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/24/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.99 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 509 | 1.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/24/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.57 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/24/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 603 | 0.88 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,025 | 0.70 | -0.02 | 0.01 | -0.01 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 372 | 1,248 | 0.38 | -0.09 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 47.50 | 0.35 | 0.65 | 0.50 | 0.55 | +0.15 | +37.50% | 0.01 | 2 | 323 | 0.38 | -0.17 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 50.00 | 0.75 | 1.10 | 0.93 | 0.94 | -0.01 | -1.06% | 0.02 | 33 | 10,563 | 0.33 | -0.32 | 0.07 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 52.50 | 1.75 | 2.20 | 1.98 | 2.15 | +0.15 | +7.50% | 0.04 | 342 | 725 | 0.32 | -0.52 | 0.08 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 55.00 | 3.40 | 4.10 | 3.75 | 3.19 | 0.00 | 0.00% | 0.07 | 0 | 331 | 0.34 | -0.72 | 0.08 | -0.03 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 57.50 | 4.90 | 6.10 | 5.50 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 144 | 0.46 | -0.86 | 0.05 | -0.02 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 60.00 | 7.10 | 8.40 | 7.75 | 5.51 | 0.00 | 0.00% | 0.13 | 0 | 62 | 0.52 | -0.94 | 0.03 | -0.01 | 8/4/2026 | 8/24/2026 3:59:59 PM EST |
| 62.50 | 9.00 | 11.80 | 10.40 | 10.17 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.86 | -0.98 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 65.00 | 11.80 | 14.30 | 13.05 | 13.48 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 67.50 | 14.20 | 16.70 | 15.45 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 70.00 | 16.70 | 19.30 | 18.00 | 9.73 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/24/2026 3:59:59 PM EST |
| 75.00 | 21.70 | 24.20 | 22.95 | 21.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 80.00 | 26.70 | 29.30 | 28.00 | % | 0.35 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 85.00 | 31.70 | 34.30 | 33.00 | % | 0.39 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 90.00 | 36.70 | 39.30 | 38.00 | % | 0.42 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 95.00 | 41.10 | 44.60 | 42.85 | % | 0.45 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |