Options Chain for PBF ENERGY INC CL A (PBF) - $34.32 as of 2/24/2026 6:59:08 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 | 13.20 | 15.70 | 14.45 | % | 0.72 | 0 | 0 | 1.42 | 1.00 | 0.01 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 25.00 | 8.90 | 10.80 | 9.85 | % | 0.39 | 0 | 0 | 1.01 | 0.90 | 0.02 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 26.00 | 8.40 | 10.10 | 9.25 | % | 0.36 | 0 | 0 | 1.02 | 0.88 | 0.02 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 27.00 | 6.80 | 9.00 | 7.90 | % | 0.29 | 0 | 0 | 0.90 | 0.85 | 0.03 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 28.00 | 6.60 | 8.40 | 7.50 | % | 0.27 | 0 | 0 | 0.93 | 0.83 | 0.03 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 29.00 | 5.50 | 7.60 | 6.55 | 6.08 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.89 | 0.79 | 0.03 | -0.02 | 2/19/2026 | 2/24/2026 4:00:26 PM EST |
| 30.00 | 5.90 | 6.60 | 6.25 | 5.92 | +0.63 | +11.91% | 0.21 | 4 | 1 | 0.65 | 0.76 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 31.00 | 5.60 | 5.90 | 5.75 | % | 0.19 | 0 | 0 | 0.71 | 0.72 | 0.04 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 32.00 | 4.60 | 5.30 | 4.95 | 4.88 | +0.61 | +14.29% | 0.15 | 10 | 1 | 0.67 | 0.67 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 33.00 | 4.30 | 4.70 | 4.50 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.69 | 0.63 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 34.00 | 3.70 | 4.20 | 3.95 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.68 | 0.59 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 35.00 | 3.20 | 3.60 | 3.40 | % | 0.10 | 0 | 0 | 0.67 | 0.54 | 0.05 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 36.00 | 2.65 | 3.20 | 2.93 | 2.75 | +0.60 | +27.91% | 0.08 | 15 | 2 | 0.65 | 0.50 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 37.00 | 2.45 | 2.80 | 2.63 | 2.48 | % | 0.07 | 1 | 0 | 0.67 | 0.45 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:26 PM EST | |
| 38.00 | 2.10 | 2.45 | 2.28 | % | 0.06 | 0 | 0 | 0.67 | 0.41 | 0.04 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 39.00 | 1.70 | 2.20 | 1.95 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.66 | 0.37 | 0.04 | -0.03 | 2/20/2026 | 2/24/2026 4:00:26 PM EST |
| 40.00 | 1.55 | 1.90 | 1.73 | 1.73 | +0.48 | +38.40% | 0.04 | 1 | 28 | 0.67 | 0.34 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 41.00 | 1.25 | 1.65 | 1.45 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.66 | 0.31 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 42.00 | 1.20 | 1.50 | 1.35 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.69 | 0.28 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 45.00 | 0.75 | 1.20 | 0.98 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.72 | 0.21 | 0.03 | -0.02 | 2/20/2026 | 2/24/2026 4:00:26 PM EST |
| 50.00 | 0.40 | 0.85 | 0.63 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.76 | 0.13 | 0.02 | -0.02 | 2/23/2026 | 2/24/2026 4:00:26 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 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.01 | 0.00 | 2/24/2026 4:00:26 PM EST | |||
| 25.00 | 0.35 | 1.15 | 0.75 | % | 0.03 | 0 | 0 | 0.84 | -0.10 | 0.02 | -0.01 | 2/24/2026 4:00:26 PM EST | |||
| 26.00 | 0.45 | 1.10 | 0.78 | 0.86 | % | 0.03 | 1 | 0 | 0.78 | -0.12 | 0.02 | -0.02 | 2/24/2026 | 2/24/2026 4:00:26 PM EST | |
| 27.00 | 0.75 | 1.10 | 0.93 | % | 0.03 | 0 | 0 | 0.77 | -0.15 | 0.03 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 28.00 | 0.80 | 1.45 | 1.13 | 1.21 | % | 0.04 | 1 | 0 | 0.75 | -0.17 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:26 PM EST | |
| 29.00 | 1.10 | 1.65 | 1.38 | 1.71 | 0.00 | 0.00% | 0.05 | 0 | 2,000 | 0.74 | -0.21 | 0.03 | -0.02 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 30.00 | 1.30 | 1.95 | 1.63 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.73 | -0.24 | 0.04 | -0.02 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 31.00 | 1.60 | 2.35 | 1.98 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.72 | -0.28 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 32.00 | 2.05 | 2.60 | 2.33 | % | 0.07 | 0 | 0 | 0.71 | -0.33 | 0.04 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 33.00 | 2.30 | 3.10 | 2.70 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.70 | -0.37 | 0.04 | -0.03 | 2/23/2026 | 2/24/2026 4:00:26 PM EST |
| 34.00 | 2.75 | 3.40 | 3.08 | 3.26 | -0.54 | -14.22% | 0.09 | 2 | 1 | 0.67 | -0.41 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:26 PM EST |
| 35.00 | 3.30 | 4.10 | 3.70 | % | 0.11 | 0 | 0 | 0.69 | -0.46 | 0.05 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 36.00 | 3.90 | 4.60 | 4.25 | % | 0.12 | 0 | 0 | 0.69 | -0.50 | 0.05 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 37.00 | 4.50 | 5.20 | 4.85 | % | 0.13 | 0 | 0 | 0.68 | -0.55 | 0.04 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 38.00 | 5.20 | 5.90 | 5.55 | % | 0.15 | 0 | 0 | 0.69 | -0.59 | 0.04 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 39.00 | 5.90 | 6.60 | 6.25 | % | 0.16 | 0 | 0 | 0.69 | -0.63 | 0.04 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 40.00 | 6.60 | 7.30 | 6.95 | % | 0.17 | 0 | 0 | 0.68 | -0.66 | 0.04 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 41.00 | 7.40 | 8.00 | 7.70 | % | 0.19 | 0 | 0 | 0.68 | -0.69 | 0.04 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 42.00 | 7.20 | 9.90 | 8.55 | % | 0.20 | 0 | 0 | 0.95 | -0.72 | 0.04 | -0.03 | 2/24/2026 4:00:26 PM EST | |||
| 45.00 | 9.70 | 12.40 | 11.05 | % | 0.25 | 0 | 0 | 0.98 | -0.79 | 0.03 | -0.02 | 2/24/2026 4:00:26 PM EST | |||
| 50.00 | 14.50 | 17.50 | 16.00 | % | 0.32 | 0 | 0 | 1.20 | -0.87 | 0.02 | -0.02 | 2/24/2026 4:00:26 PM EST |