Options Chain for PBF ENERGY INC CL A (PBF) - $75.23 as of 9/30/2026 1:00:51 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 | 28.20 | 29.20 | 28.70 | 29.10 | +6.14 | +26.75% | 0.57 | 10 | 20 | 1.43 | 1.00 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 55.00 | 23.20 | 24.20 | 23.70 | 19.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.32 | 0.99 | 0.00 | -0.02 | 9/25/2026 | 9/30/2026 11:59:03 AM EST |
| 60.00 | 18.30 | 19.60 | 18.95 | 15.30 | 0.00 | 0.00% | 0.32 | 0 | 201 | 1.13 | 0.96 | 0.01 | -0.04 | 9/28/2026 | 9/30/2026 11:59:03 AM EST |
| 65.00 | 13.90 | 15.00 | 14.45 | 13.50 | +1.65 | +13.93% | 0.22 | 7 | 228 | 0.96 | 0.90 | 0.01 | -0.07 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 67.50 | 10.80 | 13.30 | 12.05 | 9.44 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.93 | 0.86 | 0.02 | -0.10 | 9/29/2026 | 9/30/2026 11:59:03 AM EST |
| 70.00 | 10.00 | 11.30 | 10.65 | 9.00 | +1.25 | +16.13% | 0.15 | 2 | 285 | 0.78 | 0.80 | 0.02 | -0.12 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 72.50 | 8.10 | 8.80 | 8.45 | 8.60 | +2.40 | +38.71% | 0.12 | 303 | 402 | 0.75 | 0.73 | 0.03 | -0.13 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 75.00 | 6.70 | 7.30 | 7.00 | 7.00 | +1.90 | +37.26% | 0.09 | 210 | 1,749 | 0.75 | 0.66 | 0.03 | -0.15 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 77.50 | 5.40 | 5.80 | 5.60 | 5.40 | +1.38 | +34.33% | 0.07 | 2,068 | 2,071 | 0.76 | 0.58 | 0.03 | -0.16 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 80.00 | 4.10 | 4.50 | 4.30 | 4.45 | +1.45 | +48.34% | 0.05 | 3,676 | 6,049 | 0.72 | 0.50 | 0.03 | -0.16 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 82.50 | 3.10 | 3.60 | 3.35 | 3.53 | +1.31 | +59.01% | 0.04 | 1,007 | 145 | 0.75 | 0.42 | 0.03 | -0.15 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 85.00 | 2.40 | 2.75 | 2.58 | 2.80 | +0.97 | +53.01% | 0.03 | 41 | 432 | 0.73 | 0.35 | 0.03 | -0.15 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 90.00 | 1.35 | 1.60 | 1.48 | 1.32 | +0.39 | +41.94% | 0.02 | 23 | 1,080 | 0.75 | 0.23 | 0.02 | -0.12 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 95.00 | 0.70 | 0.95 | 0.83 | 0.85 | +0.23 | +37.10% | 0.01 | 21 | 336 | 0.76 | 0.14 | 0.02 | -0.09 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 100.00 | 0.25 | 0.55 | 0.40 | 0.45 | +0.13 | +40.63% | 0.00 | 45 | 148 | 0.74 | 0.08 | 0.01 | -0.06 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 105.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.72 | 0.04 | 0.01 | -0.04 | 9/29/2026 | 9/30/2026 11:59:03 AM EST |
| 110.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 1,643 | 23 | 0.72 | 0.02 | 0.00 | -0.02 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.01 | 0.00 | -0.01 | 9/15/2026 | 9/30/2026 11:59:03 AM 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 | 0.10 | 0.05 | 0.06 | -0.10 | -62.50% | 0.00 | 4 | 160 | 1.13 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 15 | 852 | 0.85 | -0.01 | 0.00 | -0.02 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 60.00 | 0.25 | 0.30 | 0.28 | 0.26 | -0.17 | -39.54% | 0.00 | 60 | 1,219 | 0.82 | -0.04 | 0.01 | -0.04 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 65.00 | 0.60 | 0.75 | 0.68 | 0.67 | -0.36 | -34.96% | 0.01 | 98 | 3,861 | 0.78 | -0.10 | 0.01 | -0.07 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 67.50 | 0.90 | 1.20 | 1.05 | 1.04 | -0.54 | -34.18% | 0.02 | 33 | 250 | 0.77 | -0.14 | 0.02 | -0.10 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 70.00 | 1.35 | 1.65 | 1.50 | 1.45 | -0.95 | -39.59% | 0.02 | 74 | 626 | 0.75 | -0.20 | 0.02 | -0.12 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 72.50 | 1.95 | 2.35 | 2.15 | 2.57 | -0.83 | -24.42% | 0.03 | 5 | 388 | 0.74 | -0.27 | 0.03 | -0.13 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 75.00 | 2.80 | 3.30 | 3.05 | 3.70 | -0.60 | -13.96% | 0.04 | 1 | 3,729 | 0.74 | -0.34 | 0.03 | -0.15 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 77.50 | 3.70 | 4.50 | 4.10 | 6.41 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.73 | -0.42 | 0.03 | -0.16 | 9/18/2026 | 9/30/2026 11:59:03 AM EST |
| 80.00 | 5.10 | 5.90 | 5.50 | 5.45 | -2.95 | -35.12% | 0.07 | 35 | 584 | 0.73 | -0.50 | 0.03 | -0.16 | 9/30/2026 | 9/30/2026 11:59:03 AM EST |
| 82.50 | 6.70 | 7.40 | 7.05 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.72 | -0.58 | 0.03 | -0.15 | 9/25/2026 | 9/30/2026 11:59:03 AM EST |
| 85.00 | 8.40 | 9.20 | 8.80 | 11.00 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.74 | -0.65 | 0.03 | -0.15 | 9/18/2026 | 9/30/2026 11:59:03 AM EST |
| 90.00 | 12.40 | 13.20 | 12.80 | 20.40 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.77 | -0.77 | 0.02 | -0.12 | 9/23/2026 | 9/30/2026 11:59:03 AM EST |
| 95.00 | 16.00 | 18.50 | 17.25 | 25.00 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.14 | -0.86 | 0.02 | -0.09 | 9/23/2026 | 9/30/2026 11:59:03 AM EST |
| 100.00 | 19.80 | 23.00 | 21.40 | % | 0.21 | 0 | 0 | 1.23 | -0.92 | 0.01 | -0.06 | 9/30/2026 11:59:03 AM EST | |||
| 105.00 | 25.40 | 27.90 | 26.65 | % | 0.25 | 0 | 0 | 1.33 | -0.96 | 0.01 | -0.04 | 9/30/2026 11:59:03 AM EST | |||
| 110.00 | 29.50 | 32.90 | 31.20 | % | 0.28 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.02 | 9/30/2026 11:59:03 AM EST | |||
| 115.00 | 34.50 | 38.00 | 36.25 | % | 0.32 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.01 | 9/30/2026 11:59:03 AM EST |