Options Chain for PBF ENERGY INC CL A (PBF) - $40.15 as of 4/10/2026 5:08:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.90 | 22.50 | 20.70 | % | 1.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 25.00 | 13.90 | 17.50 | 15.70 | % | 0.63 | 0 | 0 | 7.74 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 26.00 | 12.90 | 16.50 | 14.70 | % | 0.57 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 27.00 | 12.20 | 15.00 | 13.60 | % | 0.50 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 28.00 | 11.00 | 13.50 | 12.25 | 14.83 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:41 PM EST |
| 29.00 | 10.00 | 12.30 | 11.15 | % | 0.38 | 0 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 30.00 | 9.20 | 11.30 | 10.25 | 9.65 | 0.00 | 0.00% | 0.34 | 0 | 106 | 3.91 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 31.00 | 8.20 | 11.50 | 9.85 | % | 0.32 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 32.00 | 7.20 | 9.30 | 8.25 | 13.36 | 0.00 | 0.00% | 0.26 | 0 | 10 | 3.29 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:41 PM EST |
| 33.00 | 6.00 | 8.30 | 7.15 | % | 0.22 | 0 | 3 | 2.99 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 34.00 | 5.00 | 7.30 | 6.15 | 13.50 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.69 | 0.99 | 0.01 | 0.00 | 3/23/2026 | 4/15/2026 3:59:41 PM EST |
| 35.00 | 4.00 | 6.30 | 5.15 | 15.28 | 0.00 | 0.00% | 0.15 | 0 | 5 | 2.40 | 0.98 | 0.02 | -0.02 | 3/31/2026 | 4/15/2026 3:59:41 PM EST |
| 36.00 | 3.50 | 5.60 | 4.55 | 6.15 | 0.00 | 0.00% | 0.13 | 0 | 35 | 2.44 | 0.96 | 0.03 | -0.05 | 4/8/2026 | 4/15/2026 3:59:41 PM EST |
| 37.00 | 2.10 | 4.40 | 3.25 | 2.70 | 0.00 | 0.00% | 0.09 | 0 | 621 | 1.91 | 0.90 | 0.06 | -0.15 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 38.00 | 2.10 | 3.50 | 2.80 | 1.83 | +0.03 | +1.67% | 0.07 | 1 | 29 | 1.70 | 0.84 | 0.09 | -0.21 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 39.00 | 1.60 | 2.80 | 2.20 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.01 | 0.73 | 0.12 | -0.26 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 40.00 | 0.85 | 1.90 | 1.38 | 1.15 | +0.60 | +109.10% | 0.03 | 1 | 158 | 0.89 | 0.60 | 0.14 | -0.29 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 41.00 | 0.45 | 1.45 | 0.95 | 1.16 | +0.63 | +118.87% | 0.02 | 3 | 225 | 0.95 | 0.45 | 0.14 | -0.29 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 42.00 | 0.00 | 0.90 | 0.45 | 0.70 | +0.39 | +125.81% | 0.01 | 2 | 58 | 1.25 | 0.32 | 0.13 | -0.26 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.50 | +0.20 | +66.67% | 0.01 | 1 | 601 | 1.38 | 0.21 | 0.10 | -0.21 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 44.00 | 0.00 | 0.60 | 0.30 | 0.33 | -1.25 | -79.12% | 0.01 | 4 | 24 | 1.47 | 0.13 | 0.07 | -0.15 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 556 | 1.85 | 0.07 | 0.05 | -0.09 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.23 | +0.13 | +130.00% | 0.01 | 1 | 626 | 2.06 | 0.04 | 0.03 | -0.04 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 610 | 1.95 | 0.02 | 0.02 | -0.02 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 573 | 1.53 | 0.01 | 0.01 | -0.01 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 2,629 | 1.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 6,251 | 1.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7,924 | 2.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:41 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6,585 | 2.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:41 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.89 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:41 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.50 | +0.45 | +900.00% | 0.00 | 1 | 2,252 | 3.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:41 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 5.27 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 2 | 128 | 4.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.01 | -7.70% | 0.00 | 2 | 19 | 3.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 4.84 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:41 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 4.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,010 | 3.49 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:41 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 7,964 | 2.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 328 | 2.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 223 | 3.03 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:41 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:41 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.10 | -0.01 | -9.10% | 0.03 | 2 | 185 | 4.31 | -0.01 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,039 | 1.73 | -0.02 | 0.02 | -0.02 | 4/13/2026 | 4/15/2026 3:59:41 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.16 | -0.05 | -23.81% | 0.01 | 2 | 33 | 1.71 | -0.04 | 0.03 | -0.05 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 37.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.05 | -25.00% | 0.01 | 3 | 1,060 | 1.08 | -0.10 | 0.06 | -0.15 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.23 | -0.16 | 0.09 | -0.21 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 39.00 | 0.00 | 0.90 | 0.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.32 | -0.27 | 0.12 | -0.26 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 40.00 | 0.40 | 0.95 | 0.68 | 0.64 | -1.16 | -64.45% | 0.02 | 11 | 1,067 | 0.78 | -0.40 | 0.14 | -0.29 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 41.00 | 0.90 | 2.15 | 1.53 | 2.45 | -0.07 | -2.78% | 0.04 | 15 | 570 | 1.07 | -0.55 | 0.14 | -0.29 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 42.00 | 1.55 | 3.60 | 2.58 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 90 | 1.37 | -0.68 | 0.13 | -0.26 | 4/13/2026 | 4/15/2026 3:59:41 PM EST |
| 43.00 | 2.40 | 3.30 | 2.85 | 3.15 | +1.85 | +142.31% | 0.07 | 5 | 15 | 1.47 | -0.79 | 0.10 | -0.21 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 44.00 | 2.50 | 4.30 | 3.40 | 5.00 | -0.31 | -5.84% | 0.08 | 13 | 325 | 1.72 | -0.87 | 0.07 | -0.15 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 45.00 | 4.00 | 5.20 | 4.60 | 6.60 | +2.71 | +69.67% | 0.10 | 13 | 143 | 1.84 | -0.93 | 0.05 | -0.09 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 46.00 | 4.60 | 7.20 | 5.90 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 346 | 3.05 | -0.96 | 0.03 | -0.04 | 4/9/2026 | 4/15/2026 3:59:41 PM EST |
| 47.00 | 5.80 | 7.50 | 6.65 | 5.20 | 0.00 | 0.00% | 0.14 | 0 | 57 | 2.58 | -0.98 | 0.02 | -0.02 | 4/9/2026 | 4/15/2026 3:59:41 PM EST |
| 48.00 | 6.80 | 8.30 | 7.55 | 8.84 | +0.34 | +4.00% | 0.16 | 1 | 493 | 2.55 | -0.99 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 49.00 | 7.80 | 9.90 | 8.85 | 9.72 | 0.00 | 0.00% | 0.18 | 0 | 121 | 3.39 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:41 PM EST |
| 50.00 | 8.20 | 10.00 | 9.10 | 9.00 | +1.64 | +22.29% | 0.18 | 80 | 221 | 2.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:41 PM EST |
| 52.50 | 11.30 | 12.60 | 11.95 | 4.82 | 0.00 | 0.00% | 0.23 | 0 | 234 | 3.04 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:41 PM EST |
| 55.00 | 13.30 | 16.10 | 14.70 | 13.40 | 0.00 | 0.00% | 0.27 | 0 | 12 | 4.65 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:41 PM EST |
| 57.50 | 15.40 | 18.60 | 17.00 | % | 0.30 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 60.00 | 18.30 | 21.10 | 19.70 | 9.96 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:41 PM EST |
| 65.00 | 23.30 | 26.10 | 24.70 | % | 0.38 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST | |||
| 70.00 | 28.30 | 31.10 | 29.70 | % | 0.42 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:41 PM EST |