Options Chain for PBF ENERGY INC CL A (PBF) - $84.98 as of 10/8/2026 7:33:07 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 | 37.40 | 39.90 | 38.65 | 29.70 | 0.00 | 0.00% | 0.77 | 0 | 10 | 2.61 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:03 PM EST |
| 55.00 | 32.40 | 35.30 | 33.85 | 22.50 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:03 PM EST |
| 60.00 | 27.40 | 29.90 | 28.65 | 24.92 | +0.89 | +3.71% | 0.48 | 20 | 200 | 1.91 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 65.00 | 22.50 | 25.00 | 23.75 | 23.15 | +6.40 | +38.21% | 0.37 | 44 | 219 | 1.65 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 67.50 | 20.00 | 22.70 | 21.35 | 14.20 | 0.00 | 0.00% | 0.32 | 0 | 36 | 1.60 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:03 PM EST |
| 70.00 | 17.70 | 20.10 | 18.90 | 17.00 | +2.00 | +13.34% | 0.27 | 5 | 280 | 1.12 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 72.50 | 15.20 | 17.50 | 16.35 | 15.80 | +4.50 | +39.83% | 0.23 | 4 | 312 | 1.20 | 0.99 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 75.00 | 12.80 | 15.00 | 13.90 | 13.11 | +3.81 | +40.97% | 0.19 | 241 | 1,607 | 1.06 | 0.97 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 77.50 | 11.00 | 12.60 | 11.80 | 11.14 | +2.94 | +35.86% | 0.15 | 10 | 1,245 | 0.87 | 0.93 | 0.02 | -0.05 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 80.00 | 8.90 | 11.00 | 9.95 | 9.29 | +3.29 | +54.84% | 0.12 | 1,498 | 5,945 | 0.83 | 0.87 | 0.03 | -0.09 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 82.50 | 6.50 | 8.20 | 7.35 | 7.00 | +2.75 | +64.71% | 0.09 | 4 | 984 | 0.81 | 0.79 | 0.03 | -0.13 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 85.00 | 5.30 | 6.40 | 5.85 | 5.00 | +2.06 | +70.07% | 0.07 | 17 | 1,870 | 0.73 | 0.69 | 0.04 | -0.17 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 87.50 | 4.20 | 4.70 | 4.45 | 4.40 | +2.10 | +91.31% | 0.05 | 425 | 3 | 0.74 | 0.57 | 0.05 | -0.19 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 90.00 | 2.65 | 3.30 | 2.98 | 2.85 | +1.45 | +103.58% | 0.03 | 859 | 4,252 | 0.69 | 0.46 | 0.05 | -0.20 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 95.00 | 1.35 | 1.50 | 1.43 | 1.35 | +0.55 | +68.75% | 0.02 | 28 | 393 | 0.70 | 0.25 | 0.04 | -0.17 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 100.00 | 0.45 | 0.80 | 0.63 | 0.45 | +0.20 | +80.00% | 0.01 | 44 | 191 | 0.71 | 0.12 | 0.02 | -0.11 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 2 | 34 | 0.74 | 0.05 | 0.01 | -0.06 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 1,667 | 0.73 | 0.02 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 5 | 2 | 1.03 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 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 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 147 | 1.66 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 840 | 1.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 31 | 1,590 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 45 | 4,024 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 67.50 | 0.05 | 0.10 | 0.08 | 0.01 | -0.14 | -93.34% | 0.00 | 8 | 224 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.18 | -72.00% | 0.00 | 45 | 1,089 | 0.84 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 72.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.33 | -71.74% | 0.00 | 58 | 369 | 0.79 | -0.01 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 75.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.55 | -71.43% | 0.00 | 119 | 3,798 | 0.72 | -0.03 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 77.50 | 0.20 | 0.45 | 0.33 | 0.43 | -0.92 | -68.15% | 0.00 | 27 | 150 | 0.66 | -0.07 | 0.02 | -0.05 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 80.00 | 0.55 | 0.80 | 0.68 | 0.70 | -1.00 | -58.83% | 0.01 | 39 | 571 | 0.67 | -0.13 | 0.03 | -0.09 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 82.50 | 0.85 | 1.25 | 1.05 | 1.17 | -1.98 | -62.86% | 0.01 | 57 | 39 | 0.63 | -0.21 | 0.03 | -0.13 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 85.00 | 1.45 | 2.00 | 1.73 | 2.00 | -4.18 | -67.64% | 0.02 | 6 | 46 | 0.62 | -0.31 | 0.04 | -0.17 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 87.50 | 2.35 | 3.10 | 2.73 | % | 0.03 | 0 | 0 | 0.62 | -0.43 | 0.05 | -0.19 | 10/8/2026 4:00:03 PM EST | |||
| 90.00 | 3.50 | 4.40 | 3.95 | 4.59 | -5.34 | -53.78% | 0.04 | 8 | 63 | 0.61 | -0.54 | 0.05 | -0.20 | 10/8/2026 | 10/8/2026 4:00:03 PM EST |
| 95.00 | 6.60 | 8.40 | 7.50 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.61 | -0.75 | 0.04 | -0.17 | 10/7/2026 | 10/8/2026 4:00:03 PM EST |
| 100.00 | 10.70 | 12.70 | 11.70 | % | 0.12 | 0 | 0 | 1.00 | -0.88 | 0.02 | -0.11 | 10/8/2026 4:00:03 PM EST | |||
| 105.00 | 15.30 | 17.80 | 16.55 | % | 0.16 | 0 | 0 | 1.30 | -0.95 | 0.01 | -0.06 | 10/8/2026 4:00:03 PM EST | |||
| 110.00 | 20.30 | 22.70 | 21.50 | % | 0.20 | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.02 | 10/8/2026 4:00:03 PM EST | |||
| 115.00 | 25.20 | 27.70 | 26.45 | % | 0.23 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 10/8/2026 4:00:03 PM EST | |||
| 120.00 | 29.80 | 32.70 | 31.25 | % | 0.26 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:03 PM EST |