Options Chain for PBF ENERGY INC CL A (PBF) - $43.51 as of 3/16/2026 5:47:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 27.50 | 30.60 | 29.05 | 19.45 | 0.00 | 0.00% | 1.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:38 PM EST |
| 16.00 | 26.50 | 29.50 | 28.00 | 18.45 | 0.00 | 0.00% | 1.75 | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:38 PM EST |
| 17.00 | 25.50 | 28.40 | 26.95 | 17.65 | 0.00 | 0.00% | 1.59 | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:38 PM EST |
| 18.00 | 24.50 | 27.40 | 25.95 | 16.85 | 0.00 | 0.00% | 1.44 | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:38 PM EST |
| 19.00 | 23.50 | 26.40 | 24.95 | 14.50 | 0.00 | 0.00% | 1.31 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:38 PM EST |
| 20.00 | 22.50 | 25.40 | 23.95 | 12.70 | 0.00 | 0.00% | 1.20 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:38 PM EST |
| 21.00 | 21.50 | 23.90 | 22.70 | 21.95 | 0.00 | 0.00% | 1.08 | 0 | 1 | 6.37 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:38 PM EST |
| 22.00 | 20.50 | 22.90 | 21.70 | 12.17 | 0.00 | 0.00% | 0.99 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 3/16/2026 3:59:38 PM EST |
| 23.00 | 19.50 | 21.70 | 20.60 | 10.90 | 0.00 | 0.00% | 0.90 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:38 PM EST |
| 24.00 | 18.50 | 21.40 | 19.95 | 9.90 | 0.00 | 0.00% | 0.83 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:38 PM EST |
| 25.00 | 17.50 | 20.40 | 18.95 | 8.08 | 0.00 | 0.00% | 0.76 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:38 PM EST |
| 26.00 | 17.30 | 18.00 | 17.65 | 18.40 | +1.80 | +10.85% | 0.68 | 1 | 261 | 3.52 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 27.00 | 15.50 | 17.90 | 16.70 | 8.00 | 0.00 | 0.00% | 0.62 | 0 | 34 | 4.58 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:38 PM EST |
| 28.00 | 14.50 | 16.90 | 15.70 | 15.00 | 0.00 | 0.00% | 0.56 | 0 | 45 | 4.31 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:38 PM EST |
| 29.00 | 13.50 | 15.90 | 14.70 | 5.80 | 0.00 | 0.00% | 0.51 | 0 | 120 | 4.06 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:38 PM EST |
| 30.00 | 12.50 | 14.90 | 13.70 | 12.05 | 0.00 | 0.00% | 0.46 | 0 | 332 | 3.81 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:38 PM EST |
| 31.00 | 12.30 | 13.70 | 13.00 | 11.20 | 0.00 | 0.00% | 0.42 | 0 | 598 | 3.37 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:38 PM EST |
| 32.00 | 10.50 | 12.80 | 11.65 | 10.21 | 0.00 | 0.00% | 0.36 | 0 | 182 | 3.25 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:38 PM EST |
| 33.00 | 9.50 | 11.80 | 10.65 | 6.92 | 0.00 | 0.00% | 0.32 | 0 | 168 | 3.02 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:38 PM EST |
| 34.00 | 8.60 | 10.80 | 9.70 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 128 | 2.80 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:38 PM EST |
| 35.00 | 7.90 | 9.10 | 8.50 | 7.88 | 0.00 | 0.00% | 0.24 | 0 | 770 | 1.91 | 0.99 | 0.01 | -0.01 | 3/12/2026 | 3/16/2026 3:59:38 PM EST |
| 36.00 | 6.60 | 9.00 | 7.80 | 5.00 | 0.00 | 0.00% | 0.22 | 0 | 496 | 2.53 | 0.98 | 0.01 | -0.02 | 3/9/2026 | 3/16/2026 3:59:38 PM EST |
| 37.00 | 6.10 | 7.20 | 6.65 | 6.70 | -1.00 | -12.99% | 0.18 | 39 | 2,945 | 1.65 | 0.96 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 38.00 | 5.30 | 7.10 | 6.20 | 5.85 | 0.00 | 0.00% | 0.16 | 0 | 296 | 2.16 | 0.93 | 0.03 | -0.07 | 3/12/2026 | 3/16/2026 3:59:38 PM EST |
| 39.00 | 4.40 | 5.40 | 4.90 | 4.95 | 0.00 | 0.00% | 0.13 | 0 | 739 | 1.44 | 0.89 | 0.05 | -0.10 | 3/13/2026 | 3/16/2026 3:59:38 PM EST |
| 40.00 | 3.80 | 4.30 | 4.05 | 4.00 | -0.15 | -3.62% | 0.10 | 21 | 2,715 | 0.96 | 0.83 | 0.06 | -0.13 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 41.00 | 3.10 | 3.40 | 3.25 | 3.59 | 0.00 | 0.00% | 0.08 | 0 | 366 | 0.93 | 0.75 | 0.08 | -0.17 | 3/12/2026 | 3/16/2026 3:59:38 PM EST |
| 42.00 | 2.40 | 2.70 | 2.55 | 2.50 | -0.31 | -11.04% | 0.06 | 54 | 2,585 | 0.92 | 0.67 | 0.09 | -0.19 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 43.00 | 1.65 | 2.10 | 1.88 | 1.80 | -0.45 | -20.00% | 0.04 | 6 | 438 | 0.93 | 0.57 | 0.09 | -0.21 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 44.00 | 1.30 | 1.60 | 1.45 | 1.63 | -0.12 | -6.86% | 0.03 | 10 | 4,930 | 0.91 | 0.48 | 0.09 | -0.21 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 45.00 | 1.00 | 1.25 | 1.13 | 1.12 | -0.29 | -20.57% | 0.03 | 122 | 1,631 | 0.94 | 0.39 | 0.09 | -0.21 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 46.00 | 0.65 | 0.95 | 0.80 | 0.92 | -0.12 | -11.54% | 0.02 | 9 | 4,822 | 0.93 | 0.31 | 0.08 | -0.19 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 47.00 | 0.45 | 0.75 | 0.60 | 0.60 | -0.40 | -40.00% | 0.01 | 26 | 490 | 0.95 | 0.24 | 0.07 | -0.17 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 48.00 | 0.35 | 0.60 | 0.48 | 0.35 | -0.22 | -38.60% | 0.01 | 3 | 7,356 | 0.96 | 0.17 | 0.06 | -0.14 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 49.00 | 0.20 | 0.45 | 0.33 | 0.48 | +0.13 | +37.15% | 0.01 | 12 | 374 | 0.94 | 0.13 | 0.05 | -0.11 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 50.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.32 | -56.14% | 0.01 | 6 | 2,413 | 1.11 | 0.09 | 0.04 | -0.09 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 55.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 10 | 227 | 1.29 | 0.01 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:38 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 2.38 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 3/16/2026 3:59:38 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:38 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/16/2026 3:59:38 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:38 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 3/16/2026 3:59:38 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 396 | 4.41 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:38 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.36 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/16/2026 3:59:38 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 378 | 5.07 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:38 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 29 | 4.80 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:38 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 57 | 4.53 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:38 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 231 | 4.28 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:38 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 74 | 4.03 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:38 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 71 | 3.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:38 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16,098 | 2.03 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:38 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 3.35 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:38 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 748 | 1.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,078 | 2.93 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:38 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,263 | 2.72 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:38 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8,152 | 1.94 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:38 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.32 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:38 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.61 | -0.01 | 0.01 | -0.01 | 3/12/2026 | 3/16/2026 3:59:38 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.35 | -87.50% | 0.00 | 45 | 88 | 1.52 | -0.02 | 0.01 | -0.02 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.75 | -0.04 | 0.02 | -0.04 | 3/12/2026 | 3/16/2026 3:59:38 PM EST |
| 38.00 | 0.10 | 0.45 | 0.28 | 0.20 | -1.50 | -88.24% | 0.01 | 7 | 69 | 1.29 | -0.07 | 0.03 | -0.07 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 39.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.21 | -41.18% | 0.01 | 2 | 628 | 0.92 | -0.11 | 0.05 | -0.10 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 40.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.25 | -33.34% | 0.01 | 54 | 108 | 0.94 | -0.17 | 0.06 | -0.13 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 41.00 | 0.55 | 0.85 | 0.70 | 0.65 | -0.40 | -38.10% | 0.02 | 2 | 88 | 0.94 | -0.25 | 0.08 | -0.17 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 42.00 | 0.80 | 1.15 | 0.98 | 1.05 | -0.30 | -22.23% | 0.02 | 2 | 70 | 0.92 | -0.33 | 0.09 | -0.19 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 43.00 | 1.25 | 1.55 | 1.40 | 1.38 | -0.22 | -13.75% | 0.03 | 36 | 62 | 0.92 | -0.43 | 0.09 | -0.21 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 44.00 | 1.70 | 2.05 | 1.88 | 2.00 | -2.10 | -51.22% | 0.04 | 107 | 48 | 0.90 | -0.52 | 0.09 | -0.21 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 45.00 | 2.35 | 2.65 | 2.50 | 3.30 | 0.00 | 0.00% | 0.06 | 0 | 605 | 0.91 | -0.61 | 0.09 | -0.21 | 3/13/2026 | 3/16/2026 3:59:38 PM EST |
| 46.00 | 3.00 | 3.40 | 3.20 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.91 | -0.69 | 0.08 | -0.19 | 3/9/2026 | 3/16/2026 3:59:38 PM EST |
| 47.00 | 3.80 | 4.20 | 4.00 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.91 | -0.76 | 0.07 | -0.17 | 3/5/2026 | 3/16/2026 3:59:38 PM EST |
| 48.00 | 3.90 | 5.30 | 4.60 | % | 0.10 | 0 | 0 | 1.29 | -0.82 | 0.06 | -0.14 | 3/16/2026 3:59:38 PM EST | |||
| 49.00 | 4.70 | 7.00 | 5.85 | % | 0.12 | 0 | 0 | 1.90 | -0.87 | 0.05 | -0.11 | 3/16/2026 3:59:38 PM EST | |||
| 50.00 | 5.60 | 7.30 | 6.45 | 6.77 | -17.13 | -71.68% | 0.13 | 8 | 4 | 1.57 | -0.91 | 0.04 | -0.09 | 3/16/2026 | 3/16/2026 3:59:38 PM EST |
| 55.00 | 10.30 | 12.30 | 11.30 | 11.00 | 0.00 | 0.00% | 0.21 | 0 | 31 | 2.16 | -0.99 | 0.01 | -0.02 | 3/6/2026 | 3/16/2026 3:59:38 PM EST |
| 60.00 | 15.20 | 17.50 | 16.35 | % | 0.27 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:38 PM EST | |||
| 65.00 | 19.90 | 22.50 | 21.20 | % | 0.33 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:38 PM EST |