Options Chain for JEFFERIES FINANCIAL GROUP INC COM (JEF) - $45.29 as of 10/1/2026 5:57:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 14.40 | 16.60 | 15.50 | % | 0.52 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 32.50 | 12.30 | 13.80 | 13.05 | 14.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.94 | 0.98 | 0.01 | 0.00 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 35.00 | 10.00 | 11.40 | 10.70 | % | 0.31 | 0 | 0 | 0.77 | 0.92 | 0.02 | -0.01 | 10/1/2026 4:00:02 PM EST | |||
| 37.50 | 7.90 | 9.10 | 8.50 | % | 0.23 | 0 | 0 | 0.47 | 0.87 | 0.02 | -0.02 | 10/1/2026 4:00:02 PM EST | |||
| 40.00 | 5.80 | 6.80 | 6.30 | 6.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.45 | 0.79 | 0.04 | -0.02 | 9/30/2026 | 10/1/2026 4:00:02 PM EST |
| 42.50 | 3.90 | 4.90 | 4.40 | % | 0.10 | 0 | 0 | 0.43 | 0.68 | 0.05 | -0.03 | 10/1/2026 4:00:02 PM EST | |||
| 45.00 | 2.60 | 3.30 | 2.95 | 3.75 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.42 | 0.54 | 0.06 | -0.03 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 47.50 | 1.55 | 2.05 | 1.80 | 1.90 | -0.05 | -2.57% | 0.04 | 9 | 18 | 0.41 | 0.40 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 50.00 | 0.80 | 1.35 | 1.08 | 0.76 | -0.79 | -50.97% | 0.02 | 8 | 59 | 0.41 | 0.26 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 52.50 | 0.15 | 0.90 | 0.53 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.37 | 0.15 | 0.04 | -0.01 | 9/28/2026 | 10/1/2026 4:00:02 PM EST |
| 55.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.15 | -30.00% | 0.01 | 4 | 73 | 0.41 | 0.08 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.63 | 0.02 | 0.01 | 0.00 | 9/25/2026 | 10/1/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST | |||
| 32.50 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.78 | -0.02 | 0.01 | 0.00 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 35.00 | 0.05 | 0.70 | 0.38 | 0.37 | +0.12 | +48.00% | 0.01 | 2 | 31 | 0.51 | -0.08 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 37.50 | 0.35 | 0.75 | 0.55 | 0.43 | -0.10 | -18.87% | 0.01 | 2 | 92 | 0.49 | -0.13 | 0.02 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 40.00 | 0.55 | 1.20 | 0.88 | 1.20 | +0.38 | +46.35% | 0.02 | 6 | 724 | 0.44 | -0.21 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 42.50 | 1.35 | 1.85 | 1.60 | 1.50 | +0.10 | +7.15% | 0.04 | 157 | 48 | 0.43 | -0.32 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 45.00 | 2.45 | 2.90 | 2.68 | 3.00 | +0.70 | +30.44% | 0.06 | 2 | 23 | 0.43 | -0.46 | 0.06 | -0.03 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 47.50 | 3.60 | 4.60 | 4.10 | 3.10 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.41 | -0.60 | 0.06 | -0.03 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 50.00 | 5.30 | 6.30 | 5.80 | 5.20 | -0.10 | -1.89% | 0.12 | 4 | 3 | 0.39 | -0.74 | 0.05 | -0.02 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 52.50 | 7.30 | 8.50 | 7.90 | 6.68 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.52 | -0.85 | 0.04 | -0.01 | 9/29/2026 | 10/1/2026 4:00:02 PM EST |
| 55.00 | 9.60 | 10.80 | 10.20 | 10.10 | +1.35 | +15.43% | 0.19 | 2 | 19 | 0.56 | -0.92 | 0.02 | -0.01 | 10/1/2026 | 10/1/2026 4:00:02 PM EST |
| 60.00 | 14.10 | 15.80 | 14.95 | 12.38 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.71 | -0.98 | 0.01 | 0.00 | 9/21/2026 | 10/1/2026 4:00:02 PM EST |
| 65.00 | 18.50 | 21.00 | 19.75 | % | 0.30 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 10/1/2026 4:00:02 PM EST |