Options Chain for PBF ENERGY INC CL A (PBF) - $72.58 as of 8/24/2026 6:18:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 18.70 | 22.40 | 20.55 | % | 0.41 | 0 | 0 | 1.06 | 0.92 | 0.01 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 55.00 | 15.70 | 17.90 | 16.80 | 16.75 | -2.85 | -14.55% | 0.31 | 1 | 1 | 0.74 | 0.85 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 60.00 | 11.60 | 14.30 | 12.95 | % | 0.22 | 0 | 0 | 0.71 | 0.76 | 0.02 | -0.06 | 8/24/2026 4:00:00 PM EST | |||
| 65.00 | 8.40 | 11.70 | 10.05 | % | 0.15 | 0 | 0 | 0.73 | 0.66 | 0.02 | -0.07 | 8/24/2026 4:00:00 PM EST | |||
| 67.50 | 7.70 | 9.20 | 8.45 | % | 0.13 | 0 | 0 | 0.70 | 0.60 | 0.02 | -0.07 | 8/24/2026 4:00:00 PM EST | |||
| 70.00 | 6.80 | 7.70 | 7.25 | 7.40 | -2.04 | -21.61% | 0.10 | 25 | 5 | 0.69 | 0.55 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 72.50 | 5.40 | 8.00 | 6.70 | 8.15 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | 0.50 | 0.02 | -0.07 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 75.00 | 4.00 | 5.80 | 4.90 | 6.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.66 | 0.44 | 0.02 | -0.07 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 77.50 | 4.00 | 6.50 | 5.25 | 5.00 | % | 0.07 | 1 | 0 | 0.77 | 0.40 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 80.00 | 3.50 | 4.50 | 4.00 | 4.10 | -0.80 | -16.33% | 0.05 | 57 | 47 | 0.71 | 0.35 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 82.50 | 2.80 | 4.10 | 3.45 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.72 | 0.31 | 0.02 | -0.06 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 85.00 | 2.05 | 3.30 | 2.68 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.69 | 0.27 | 0.02 | -0.06 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 90.00 | 0.80 | 3.70 | 2.25 | % | 0.03 | 0 | 0 | 0.72 | 0.20 | 0.02 | -0.05 | 8/24/2026 4:00:00 PM EST | |||
| 95.00 | 0.05 | 3.20 | 1.63 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.66 | 0.14 | 0.01 | -0.04 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 100.00 | 0.40 | 2.50 | 1.45 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.10 | 0.01 | -0.03 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 105.00 | 0.45 | 2.85 | 1.65 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | 0.07 | 0.01 | -0.02 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 110.00 | 0.20 | 1.95 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.05 | 0.01 | -0.02 | 8/24/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.75 | 1.38 | % | 0.03 | 0 | 0 | 1.07 | -0.08 | 0.01 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 55.00 | 0.35 | 3.50 | 1.93 | % | 0.04 | 0 | 0 | 0.70 | -0.15 | 0.01 | -0.04 | 8/24/2026 4:00:00 PM EST | |||
| 60.00 | 2.45 | 3.30 | 2.88 | 3.09 | +0.57 | +22.62% | 0.05 | 12 | 2 | 0.68 | -0.24 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 65.00 | 3.50 | 6.60 | 5.05 | 5.06 | % | 0.08 | 9 | 0 | 0.71 | -0.34 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 67.50 | 5.70 | 7.60 | 6.65 | 6.00 | % | 0.10 | 6 | 0 | 0.75 | -0.40 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 70.00 | 6.10 | 8.80 | 7.45 | 7.20 | +1.30 | +22.04% | 0.11 | 4 | 1 | 0.70 | -0.45 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 72.50 | 7.90 | 10.50 | 9.20 | 8.99 | % | 0.13 | 100 | 0 | 0.73 | -0.50 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 4:00:00 PM EST | |
| 75.00 | 9.50 | 11.20 | 10.35 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.68 | -0.56 | 0.02 | -0.07 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 77.50 | 11.30 | 13.70 | 12.50 | % | 0.16 | 0 | 0 | 0.73 | -0.60 | 0.02 | -0.07 | 8/24/2026 4:00:00 PM EST | |||
| 80.00 | 13.00 | 15.60 | 14.30 | % | 0.18 | 0 | 0 | 0.73 | -0.65 | 0.02 | -0.07 | 8/24/2026 4:00:00 PM EST | |||
| 82.50 | 14.90 | 17.50 | 16.20 | % | 0.20 | 0 | 0 | 0.73 | -0.69 | 0.02 | -0.06 | 8/24/2026 4:00:00 PM EST | |||
| 85.00 | 16.60 | 19.10 | 17.85 | % | 0.21 | 0 | 0 | 0.69 | -0.73 | 0.02 | -0.06 | 8/24/2026 4:00:00 PM EST | |||
| 90.00 | 21.00 | 23.80 | 22.40 | % | 0.25 | 0 | 0 | 0.72 | -0.80 | 0.02 | -0.05 | 8/24/2026 4:00:00 PM EST | |||
| 95.00 | 25.10 | 28.10 | 26.60 | % | 0.28 | 0 | 0 | 0.92 | -0.86 | 0.01 | -0.04 | 8/24/2026 4:00:00 PM EST | |||
| 100.00 | 29.70 | 33.10 | 31.40 | % | 0.31 | 0 | 0 | 1.01 | -0.90 | 0.01 | -0.03 | 8/24/2026 4:00:00 PM EST | |||
| 105.00 | 34.30 | 37.50 | 35.90 | % | 0.34 | 0 | 0 | 1.01 | -0.93 | 0.01 | -0.02 | 8/24/2026 4:00:00 PM EST | |||
| 110.00 | 39.20 | 42.40 | 40.80 | % | 0.37 | 0 | 0 | 1.06 | -0.95 | 0.01 | -0.02 | 8/24/2026 4:00:00 PM EST |