Options Chain for PBF ENERGY INC CL A (PBF) - $74.80 as of 9/30/2026 6:40:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.30 | 44.30 | 42.30 | % | 1.21 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/30/2026 3:59:53 PM EST | |||
| 40.00 | 35.70 | 39.30 | 37.50 | 30.70 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.48 | 0.99 | 0.00 | -0.01 | 9/23/2026 | 9/30/2026 3:59:53 PM EST |
| 45.00 | 31.70 | 34.10 | 32.90 | 33.50 | % | 0.73 | 2 | 0 | 1.21 | 0.98 | 0.00 | -0.01 | 9/30/2026 | 9/30/2026 3:59:53 PM EST | |
| 50.00 | 27.10 | 29.70 | 28.40 | 26.30 | 0.00 | 0.00% | 0.57 | 0 | 15 | 1.13 | 0.95 | 0.00 | -0.02 | 9/21/2026 | 9/30/2026 3:59:53 PM EST |
| 55.00 | 22.80 | 25.20 | 24.00 | 19.84 | 0.00 | 0.00% | 0.44 | 0 | 14 | 0.82 | 0.91 | 0.01 | -0.04 | 9/25/2026 | 9/30/2026 3:59:53 PM EST |
| 60.00 | 18.80 | 21.20 | 20.00 | 15.97 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.88 | 0.85 | 0.01 | -0.05 | 9/25/2026 | 9/30/2026 3:59:53 PM EST |
| 65.00 | 15.10 | 17.40 | 16.25 | 15.30 | +2.07 | +15.65% | 0.25 | 2 | 61 | 0.84 | 0.77 | 0.01 | -0.07 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 67.50 | 13.50 | 15.30 | 14.40 | 9.76 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.81 | 0.73 | 0.01 | -0.07 | 9/25/2026 | 9/30/2026 3:59:53 PM EST |
| 70.00 | 11.70 | 13.60 | 12.65 | 13.88 | +3.36 | +31.94% | 0.18 | 2 | 22 | 0.78 | 0.69 | 0.02 | -0.08 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 72.50 | 10.60 | 12.30 | 11.45 | 9.60 | 0.00 | 0.00% | 0.16 | 0 | 103 | 0.80 | 0.64 | 0.02 | -0.08 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 75.00 | 9.30 | 10.90 | 10.10 | 8.77 | 0.00 | 0.00% | 0.13 | 0 | 65 | 0.79 | 0.60 | 0.02 | -0.08 | 9/29/2026 | 9/30/2026 3:59:53 PM EST |
| 77.50 | 8.20 | 9.90 | 9.05 | 8.51 | +1.01 | +13.47% | 0.12 | 6 | 28 | 0.80 | 0.55 | 0.02 | -0.09 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 80.00 | 7.20 | 7.60 | 7.40 | 7.40 | +0.82 | +12.47% | 0.09 | 34 | 473 | 0.75 | 0.50 | 0.02 | -0.09 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 82.50 | 6.20 | 6.80 | 6.50 | 7.10 | +1.62 | +29.57% | 0.08 | 7 | 15 | 0.75 | 0.46 | 0.02 | -0.09 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 85.00 | 5.30 | 5.90 | 5.60 | 6.30 | +1.40 | +28.58% | 0.07 | 7 | 39 | 0.74 | 0.42 | 0.02 | -0.09 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 90.00 | 3.90 | 4.60 | 4.25 | 5.00 | +1.00 | +25.00% | 0.05 | 24 | 18 | 0.75 | 0.34 | 0.02 | -0.08 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 95.00 | 3.00 | 3.50 | 3.25 | 3.72 | +0.99 | +36.27% | 0.03 | 9 | 131 | 0.75 | 0.27 | 0.02 | -0.07 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 100.00 | 2.25 | 3.80 | 3.03 | 2.65 | +0.50 | +23.26% | 0.03 | 2 | 13 | 0.82 | 0.22 | 0.01 | -0.07 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 105.00 | 1.75 | 2.05 | 1.90 | 2.25 | % | 0.02 | 2 | 0 | 0.77 | 0.18 | 0.01 | -0.06 | 9/30/2026 | 9/30/2026 3:59:53 PM EST | |
| 110.00 | 1.20 | 2.00 | 1.60 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.80 | 0.14 | 0.01 | -0.05 | 9/24/2026 | 9/30/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.86 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/30/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 672 | 1.60 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 9/30/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.04 | -0.02 | 0.00 | -0.01 | 9/25/2026 | 9/30/2026 3:59:53 PM EST |
| 50.00 | 0.20 | 0.95 | 0.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.77 | -0.05 | 0.00 | -0.02 | 9/23/2026 | 9/30/2026 3:59:53 PM EST |
| 55.00 | 0.70 | 1.25 | 0.98 | 0.87 | -0.53 | -37.86% | 0.02 | 10 | 54 | 0.74 | -0.09 | 0.01 | -0.04 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 60.00 | 1.55 | 2.15 | 1.85 | 1.85 | -0.40 | -17.78% | 0.03 | 12 | 79 | 0.74 | -0.15 | 0.01 | -0.05 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 65.00 | 3.00 | 3.30 | 3.15 | 3.05 | -1.05 | -25.61% | 0.05 | 33 | 136 | 0.74 | -0.23 | 0.01 | -0.07 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 67.50 | 3.70 | 4.20 | 3.95 | 3.56 | -0.91 | -20.36% | 0.06 | 2 | 52 | 0.74 | -0.27 | 0.01 | -0.07 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 70.00 | 4.00 | 5.20 | 4.60 | 4.50 | -1.10 | -19.65% | 0.07 | 4 | 156 | 0.71 | -0.31 | 0.02 | -0.08 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 72.50 | 5.80 | 6.20 | 6.00 | 5.86 | -1.93 | -24.78% | 0.08 | 2 | 40 | 0.74 | -0.36 | 0.02 | -0.08 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 75.00 | 7.00 | 7.50 | 7.25 | 6.73 | -1.92 | -22.20% | 0.10 | 3 | 71 | 0.74 | -0.40 | 0.02 | -0.08 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 77.50 | 7.30 | 8.90 | 8.10 | 7.60 | -5.10 | -40.16% | 0.10 | 1 | 5 | 0.70 | -0.45 | 0.02 | -0.09 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 80.00 | 8.60 | 10.30 | 9.45 | 9.75 | -1.90 | -16.31% | 0.12 | 1 | 4 | 0.70 | -0.50 | 0.02 | -0.09 | 9/30/2026 | 9/30/2026 3:59:53 PM EST |
| 82.50 | 9.50 | 11.90 | 10.70 | 11.90 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.67 | -0.54 | 0.02 | -0.09 | 9/18/2026 | 9/30/2026 3:59:53 PM EST |
| 85.00 | 11.90 | 13.60 | 12.75 | 15.60 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.70 | -0.58 | 0.02 | -0.09 | 9/21/2026 | 9/30/2026 3:59:53 PM EST |
| 90.00 | 14.90 | 18.20 | 16.55 | % | 0.18 | 0 | 0 | 0.71 | -0.66 | 0.02 | -0.08 | 9/30/2026 3:59:53 PM EST | |||
| 95.00 | 18.80 | 22.00 | 20.40 | % | 0.21 | 0 | 0 | 0.70 | -0.73 | 0.02 | -0.07 | 9/30/2026 3:59:53 PM EST | |||
| 100.00 | 23.00 | 27.10 | 25.05 | % | 0.25 | 0 | 0 | 0.71 | -0.78 | 0.01 | -0.07 | 9/30/2026 3:59:53 PM EST | |||
| 105.00 | 27.40 | 31.40 | 29.40 | % | 0.28 | 0 | 0 | 0.72 | -0.82 | 0.01 | -0.06 | 9/30/2026 3:59:53 PM EST | |||
| 110.00 | 32.00 | 35.90 | 33.95 | % | 0.31 | 0 | 0 | 1.07 | -0.86 | 0.01 | -0.05 | 9/30/2026 3:59:53 PM EST |