Options Chain for PBF ENERGY INC CL A (PBF) - $47.09 as of 3/19/2026 1:10:21 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 | 25.70 | 29.00 | 27.35 | % | 1.37 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/19/2026 3:58:45 PM EST | |||
| 25.00 | 20.90 | 24.00 | 22.45 | % | 0.90 | 0 | 0 | 2.41 | 0.99 | 0.00 | -0.01 | 3/19/2026 3:58:45 PM EST | |||
| 26.00 | 19.70 | 23.00 | 21.35 | % | 0.82 | 0 | 0 | 2.29 | 0.98 | 0.00 | -0.01 | 3/19/2026 3:58:45 PM EST | |||
| 27.00 | 18.70 | 22.00 | 20.35 | % | 0.75 | 0 | 0 | 2.18 | 0.98 | 0.00 | -0.02 | 3/19/2026 3:58:45 PM EST | |||
| 28.00 | 17.70 | 21.10 | 19.40 | % | 0.69 | 0 | 0 | 2.11 | 0.98 | 0.00 | -0.02 | 3/19/2026 3:58:45 PM EST | |||
| 29.00 | 16.80 | 20.10 | 18.45 | 17.70 | 0.00 | 0.00% | 0.64 | 0 | 2 | 2.00 | 0.96 | 0.01 | -0.02 | 3/18/2026 | 3/19/2026 3:58:45 PM EST |
| 30.00 | 15.80 | 18.30 | 17.05 | 13.20 | 0.00 | 0.00% | 0.57 | 0 | 108 | 1.61 | 0.95 | 0.01 | -0.03 | 3/12/2026 | 3/19/2026 3:58:45 PM EST |
| 31.00 | 14.80 | 18.20 | 16.50 | % | 0.53 | 0 | 0 | 1.84 | 0.95 | 0.01 | -0.03 | 3/19/2026 3:58:45 PM EST | |||
| 32.00 | 13.90 | 17.30 | 15.60 | 4.88 | 0.00 | 0.00% | 0.49 | 0 | 11 | 1.77 | 0.93 | 0.01 | -0.04 | 2/24/2026 | 3/19/2026 3:58:45 PM EST |
| 33.00 | 13.20 | 15.50 | 14.35 | 11.41 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.42 | 0.92 | 0.01 | -0.04 | 3/13/2026 | 3/19/2026 3:58:45 PM EST |
| 34.00 | 12.10 | 14.60 | 13.35 | 11.52 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.36 | 0.90 | 0.01 | -0.04 | 3/4/2026 | 3/19/2026 3:58:45 PM EST |
| 35.00 | 11.20 | 13.70 | 12.45 | 15.12 | +3.62 | +31.48% | 0.36 | 2 | 6 | 1.31 | 0.88 | 0.02 | -0.05 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 36.00 | 10.40 | 12.80 | 11.60 | 13.00 | +6.55 | +101.55% | 0.32 | 1 | 38 | 1.26 | 0.87 | 0.02 | -0.05 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 37.00 | 10.10 | 12.00 | 11.05 | 10.00 | 0.00 | 0.00% | 0.30 | 0 | 626 | 0.90 | 0.84 | 0.02 | -0.06 | 3/18/2026 | 3/19/2026 3:58:45 PM EST |
| 38.00 | 8.70 | 11.20 | 9.95 | 11.60 | +3.80 | +48.72% | 0.26 | 5 | 20 | 1.20 | 0.82 | 0.02 | -0.06 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 39.00 | 8.00 | 10.40 | 9.20 | 3.82 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.78 | 0.79 | 0.02 | -0.07 | 3/9/2026 | 3/19/2026 3:58:45 PM EST |
| 40.00 | 7.10 | 9.60 | 8.35 | 10.00 | +2.10 | +26.59% | 0.21 | 1 | 168 | 0.77 | 0.77 | 0.02 | -0.07 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 41.00 | 6.80 | 8.90 | 7.85 | 8.00 | +0.50 | +6.67% | 0.19 | 5 | 176 | 0.86 | 0.74 | 0.03 | -0.07 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 42.00 | 6.70 | 7.50 | 7.10 | 9.43 | +3.03 | +47.35% | 0.17 | 3 | 8 | 0.84 | 0.71 | 0.03 | -0.07 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 43.00 | 6.20 | 7.00 | 6.60 | 9.40 | +3.00 | +46.88% | 0.15 | 3 | 574 | 0.87 | 0.68 | 0.03 | -0.08 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 44.00 | 5.60 | 6.00 | 5.80 | 5.85 | +0.65 | +12.50% | 0.13 | 9 | 24 | 0.83 | 0.65 | 0.03 | -0.08 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 45.00 | 5.10 | 5.50 | 5.30 | 5.86 | +0.46 | +8.52% | 0.12 | 22 | 329 | 0.83 | 0.62 | 0.03 | -0.08 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 46.00 | 4.50 | 5.00 | 4.75 | 5.20 | +0.51 | +10.88% | 0.10 | 79 | 542 | 0.82 | 0.58 | 0.03 | -0.08 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 47.00 | 4.30 | 4.80 | 4.55 | 4.58 | +0.29 | +6.76% | 0.10 | 525 | 1,213 | 0.87 | 0.55 | 0.04 | -0.08 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 48.00 | 3.80 | 4.10 | 3.95 | 4.60 | +0.60 | +15.00% | 0.08 | 40 | 2,006 | 0.85 | 0.51 | 0.04 | -0.08 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 49.00 | 3.50 | 3.70 | 3.60 | 3.64 | +0.02 | +0.56% | 0.07 | 182 | 3,600 | 0.85 | 0.48 | 0.04 | -0.08 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 50.00 | 3.10 | 3.50 | 3.30 | 3.30 | +0.10 | +3.13% | 0.07 | 6,596 | 1,870 | 0.87 | 0.44 | 0.04 | -0.08 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 55.00 | 1.75 | 2.00 | 1.88 | 1.86 | -0.04 | -2.11% | 0.03 | 1,301 | 2,827 | 0.85 | 0.30 | 0.03 | -0.07 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 60.00 | 0.85 | 1.20 | 1.03 | 1.03 | +0.06 | +6.19% | 0.02 | 237 | 57 | 0.86 | 0.21 | 0.02 | -0.06 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 65.00 | 0.40 | 0.90 | 0.65 | 0.72 | +0.32 | +80.00% | 0.01 | 9 | 1 | 0.89 | 0.14 | 0.02 | -0.05 | 3/19/2026 | 3/19/2026 3:58:45 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 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/19/2026 3:58:45 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.85 | -0.01 | 0.00 | -0.01 | 3/17/2026 | 3/19/2026 3:58:45 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.64 | -0.02 | 0.00 | -0.01 | 2/25/2026 | 3/19/2026 3:58:45 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.20 | % | 0.01 | 35 | 0 | 1.55 | -0.02 | 0.00 | -0.02 | 3/19/2026 | 3/19/2026 3:58:45 PM EST | |
| 28.00 | 0.00 | 2.30 | 1.15 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.14 | -0.02 | 0.00 | -0.02 | 3/9/2026 | 3/19/2026 3:58:45 PM EST |
| 29.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2,010 | 1.58 | -0.04 | 0.01 | -0.02 | 3/4/2026 | 3/19/2026 3:58:45 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 7,946 | 1.50 | -0.05 | 0.01 | -0.03 | 3/17/2026 | 3/19/2026 3:58:45 PM EST |
| 31.00 | 0.00 | 2.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 316 | 1.73 | -0.05 | 0.01 | -0.03 | 3/9/2026 | 3/19/2026 3:58:45 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.16 | -0.07 | 0.01 | -0.04 | 3/18/2026 | 3/19/2026 3:58:45 PM EST |
| 33.00 | 0.00 | 1.30 | 0.65 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.31 | -0.08 | 0.01 | -0.04 | 2/27/2026 | 3/19/2026 3:58:45 PM EST |
| 34.00 | 0.00 | 1.50 | 0.75 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.30 | -0.10 | 0.01 | -0.04 | 3/12/2026 | 3/19/2026 3:58:45 PM EST |
| 35.00 | 0.40 | 0.85 | 0.63 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 809 | 0.89 | -0.12 | 0.02 | -0.05 | 3/18/2026 | 3/19/2026 3:58:45 PM EST |
| 36.00 | 0.00 | 2.85 | 1.43 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 36 | 1.52 | -0.13 | 0.02 | -0.05 | 3/12/2026 | 3/19/2026 3:58:45 PM EST |
| 37.00 | 0.75 | 1.25 | 1.00 | 1.00 | +0.10 | +11.12% | 0.03 | 1,657 | 2,007 | 0.90 | -0.16 | 0.02 | -0.06 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 38.00 | 0.00 | 3.10 | 1.55 | 1.01 | -0.29 | -22.31% | 0.04 | 22 | 39 | 1.40 | -0.17 | 0.02 | -0.06 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 39.00 | 1.05 | 1.55 | 1.30 | 1.48 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.85 | -0.21 | 0.02 | -0.07 | 3/18/2026 | 3/19/2026 3:58:45 PM EST |
| 40.00 | 1.25 | 3.40 | 2.33 | 1.40 | -0.22 | -13.58% | 0.06 | 30 | 112 | 1.03 | -0.23 | 0.02 | -0.07 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 41.00 | 0.45 | 1.95 | 1.20 | 1.45 | -0.05 | -3.34% | 0.03 | 10 | 406 | 0.67 | -0.26 | 0.03 | -0.07 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 42.00 | 1.80 | 3.30 | 2.55 | 1.90 | -0.60 | -24.00% | 0.06 | 3 | 14 | 0.92 | -0.29 | 0.03 | -0.07 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 43.00 | 0.55 | 2.70 | 1.63 | 2.13 | -0.44 | -17.13% | 0.04 | 20 | 4 | 0.62 | -0.32 | 0.03 | -0.08 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 44.00 | 2.60 | 3.10 | 2.85 | 2.95 | -0.05 | -1.67% | 0.06 | 13 | 405 | 0.81 | -0.35 | 0.03 | -0.08 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 45.00 | 2.90 | 3.60 | 3.25 | 2.85 | -0.87 | -23.39% | 0.07 | 125 | 53 | 0.80 | -0.38 | 0.03 | -0.08 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 46.00 | 3.30 | 4.10 | 3.70 | 3.00 | -1.24 | -29.25% | 0.08 | 1 | 13 | 0.80 | -0.42 | 0.03 | -0.08 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 47.00 | 4.30 | 5.30 | 4.80 | 3.90 | -1.70 | -30.36% | 0.10 | 29 | 14 | 0.91 | -0.45 | 0.04 | -0.08 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 48.00 | 4.90 | 6.30 | 5.60 | 4.40 | -0.90 | -16.99% | 0.12 | 26 | 274 | 0.95 | -0.49 | 0.04 | -0.08 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 49.00 | 5.50 | 6.00 | 5.75 | 4.85 | -2.35 | -32.64% | 0.12 | 2 | 30 | 0.86 | -0.52 | 0.04 | -0.08 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 50.00 | 5.70 | 7.00 | 6.35 | 5.00 | -1.70 | -25.38% | 0.13 | 12 | 2 | 0.79 | -0.56 | 0.04 | -0.08 | 3/19/2026 | 3/19/2026 3:58:45 PM EST |
| 55.00 | 9.40 | 10.10 | 9.75 | 8.00 | % | 0.18 | 5 | 0 | 0.81 | -0.70 | 0.03 | -0.07 | 3/19/2026 | 3/19/2026 3:58:45 PM EST | |
| 60.00 | 12.60 | 15.00 | 13.80 | % | 0.23 | 0 | 0 | 1.09 | -0.79 | 0.02 | -0.06 | 3/19/2026 3:58:45 PM EST | |||
| 65.00 | 16.80 | 19.50 | 18.15 | % | 0.28 | 0 | 0 | 1.15 | -0.86 | 0.02 | -0.05 | 3/19/2026 3:58:45 PM EST |