Options Chain for JEFFERIES FINANCIAL GROUP INC COM (JEF) - $55.23 as of 9/7/2026 5:24:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 22.00 | 24.20 | 23.10 | % | 0.71 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 35.00 | 19.70 | 21.50 | 20.60 | % | 0.59 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 37.50 | 17.30 | 19.00 | 18.15 | % | 0.48 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 40.00 | 14.80 | 16.50 | 15.65 | 12.70 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.82 | 0.98 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 42.50 | 12.50 | 14.30 | 13.40 | % | 0.32 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.02 | 9/4/2026 3:59:56 PM EST | |||
| 45.00 | 10.20 | 11.90 | 11.05 | % | 0.25 | 0 | 0 | 0.68 | 0.91 | 0.02 | -0.03 | 9/4/2026 3:59:56 PM EST | |||
| 47.50 | 8.10 | 9.50 | 8.80 | 6.67 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.58 | 0.86 | 0.02 | -0.03 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 50.00 | 6.30 | 7.30 | 6.80 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.45 | 0.79 | 0.03 | -0.04 | 8/25/2026 | 9/4/2026 3:59:56 PM EST |
| 52.50 | 4.50 | 5.50 | 5.00 | 4.70 | +1.00 | +27.03% | 0.10 | 1 | 11 | 0.44 | 0.69 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 55.00 | 3.20 | 3.60 | 3.40 | 3.35 | +0.70 | +26.42% | 0.06 | 5 | 325 | 0.41 | 0.56 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 57.50 | 1.95 | 2.40 | 2.18 | 2.30 | +1.04 | +82.54% | 0.04 | 9 | 8 | 0.40 | 0.42 | 0.06 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 60.00 | 1.20 | 1.55 | 1.38 | 1.40 | +0.55 | +64.71% | 0.02 | 10 | 26 | 0.40 | 0.30 | 0.05 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 62.50 | 0.55 | 1.00 | 0.78 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.38 | 0.22 | 0.04 | -0.03 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 65.00 | 0.30 | 0.70 | 0.50 | % | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.03 | -0.02 | 9/4/2026 3:59:56 PM EST | |||
| 70.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 0.45 | 0.07 | 0.02 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.01 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.02 | 0.01 | -0.01 | 8/25/2026 | 9/4/2026 3:59:56 PM EST |
| 42.50 | 0.05 | 0.70 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.54 | -0.05 | 0.01 | -0.02 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 45.00 | 0.20 | 0.75 | 0.48 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.50 | -0.09 | 0.02 | -0.03 | 9/1/2026 | 9/4/2026 3:59:56 PM EST |
| 47.50 | 0.40 | 0.70 | 0.55 | 0.80 | -0.22 | -21.57% | 0.01 | 1 | 10 | 0.43 | -0.14 | 0.02 | -0.03 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 50.00 | 0.55 | 1.25 | 0.90 | 0.91 | -0.85 | -48.30% | 0.02 | 12 | 4 | 0.40 | -0.21 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 52.50 | 1.45 | 1.90 | 1.68 | 1.63 | -0.97 | -37.31% | 0.03 | 3 | 46 | 0.41 | -0.31 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 55.00 | 2.45 | 2.85 | 2.65 | 2.61 | -1.39 | -34.75% | 0.05 | 13 | 3 | 0.39 | -0.44 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 57.50 | 3.60 | 4.20 | 3.90 | 5.36 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | -0.58 | 0.06 | -0.04 | 8/26/2026 | 9/4/2026 3:59:56 PM EST |
| 60.00 | 5.00 | 5.90 | 5.45 | 8.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.34 | -0.70 | 0.05 | -0.03 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 62.50 | 6.90 | 8.20 | 7.55 | 9.25 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.51 | -0.78 | 0.04 | -0.03 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 65.00 | 9.10 | 10.50 | 9.80 | % | 0.15 | 0 | 0 | 0.56 | -0.85 | 0.03 | -0.02 | 9/4/2026 3:59:56 PM EST | |||
| 70.00 | 13.80 | 15.50 | 14.65 | % | 0.21 | 0 | 0 | 0.70 | -0.93 | 0.02 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 75.00 | 18.40 | 21.10 | 19.75 | 22.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 80.00 | 23.50 | 26.00 | 24.75 | % | 0.31 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST |