Options Chain for PBF ENERGY INC CL A (PBF) - $50.09 as of 3/25/2026 1:30:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.30 | 22.20 | 20.75 | % | 0.69 | 0 | 0 | 1.48 | 0.96 | 0.01 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 35.00 | 15.20 | 17.70 | 16.45 | % | 0.47 | 0 | 0 | 1.26 | 0.90 | 0.01 | -0.03 | 3/26/2026 3:59:51 PM EST | |||
| 36.00 | 14.60 | 16.80 | 15.70 | 12.80 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.92 | 0.89 | 0.01 | -0.03 | 3/23/2026 | 3/26/2026 3:59:51 PM EST |
| 37.00 | 13.80 | 16.00 | 14.90 | % | 0.40 | 0 | 0 | 0.93 | 0.87 | 0.01 | -0.03 | 3/26/2026 3:59:51 PM EST | |||
| 38.00 | 12.90 | 15.20 | 14.05 | % | 0.37 | 0 | 0 | 0.91 | 0.85 | 0.01 | -0.04 | 3/26/2026 3:59:51 PM EST | |||
| 39.00 | 11.90 | 14.30 | 13.10 | % | 0.34 | 0 | 0 | 0.86 | 0.83 | 0.02 | -0.04 | 3/26/2026 3:59:51 PM EST | |||
| 40.00 | 11.30 | 13.60 | 12.45 | % | 0.31 | 0 | 0 | 0.88 | 0.81 | 0.02 | -0.04 | 3/26/2026 3:59:51 PM EST | |||
| 41.00 | 10.50 | 12.80 | 11.65 | 9.25 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.87 | 0.79 | 0.02 | -0.05 | 3/23/2026 | 3/26/2026 3:59:51 PM EST |
| 42.00 | 9.80 | 12.10 | 10.95 | % | 0.26 | 0 | 0 | 0.86 | 0.77 | 0.02 | -0.05 | 3/26/2026 3:59:51 PM EST | |||
| 43.00 | 9.10 | 11.40 | 10.25 | % | 0.24 | 0 | 0 | 0.86 | 0.75 | 0.02 | -0.05 | 3/26/2026 3:59:51 PM EST | |||
| 44.00 | 8.40 | 10.90 | 9.65 | % | 0.22 | 0 | 0 | 0.86 | 0.72 | 0.02 | -0.05 | 3/26/2026 3:59:51 PM EST | |||
| 45.00 | 7.80 | 9.60 | 8.70 | 8.80 | +1.40 | +18.92% | 0.19 | 16 | 3 | 0.80 | 0.70 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 46.00 | 7.20 | 9.90 | 8.55 | % | 0.19 | 0 | 0 | 0.87 | 0.67 | 0.02 | -0.06 | 3/26/2026 3:59:51 PM EST | |||
| 47.00 | 6.40 | 9.10 | 7.75 | 6.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.83 | 0.65 | 0.02 | -0.06 | 3/23/2026 | 3/26/2026 3:59:51 PM EST |
| 48.00 | 6.00 | 8.50 | 7.25 | % | 0.15 | 0 | 12 | 0.83 | 0.62 | 0.02 | -0.06 | 3/26/2026 3:59:51 PM EST | |||
| 49.00 | 5.60 | 7.90 | 6.75 | 5.76 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.83 | 0.59 | 0.03 | -0.06 | 3/25/2026 | 3/26/2026 3:59:51 PM EST |
| 50.00 | 5.60 | 6.70 | 6.15 | 6.16 | +0.76 | +14.08% | 0.12 | 9 | 65 | 0.81 | 0.57 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 52.50 | 4.70 | 5.50 | 5.10 | 5.20 | +0.70 | +15.56% | 0.10 | 15 | 2 | 0.81 | 0.50 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 55.00 | 3.80 | 4.90 | 4.35 | 4.10 | +0.60 | +17.15% | 0.08 | 14 | 47 | 0.83 | 0.44 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 57.50 | 2.60 | 4.20 | 3.40 | % | 0.06 | 0 | 0 | 0.80 | 0.38 | 0.03 | -0.06 | 3/26/2026 3:59:51 PM EST | |||
| 60.00 | 1.80 | 3.50 | 2.65 | 2.85 | +0.01 | +0.36% | 0.04 | 2 | 29 | 0.78 | 0.33 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 65.00 | 1.15 | 2.50 | 1.83 | 1.85 | -0.15 | -7.50% | 0.03 | 2 | 1 | 0.80 | 0.24 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:51 PM EST |
| 70.00 | 0.60 | 1.95 | 1.28 | 1.26 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.81 | 0.17 | 0.02 | -0.04 | 3/24/2026 | 3/26/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.32 | -0.04 | 0.01 | -0.01 | 3/26/2026 3:59:51 PM EST | |||
| 35.00 | 0.25 | 1.60 | 0.93 | % | 0.03 | 0 | 0 | 0.86 | -0.10 | 0.01 | -0.03 | 3/26/2026 3:59:51 PM EST | |||
| 36.00 | 0.60 | 1.55 | 1.08 | % | 0.03 | 0 | 0 | 0.87 | -0.11 | 0.01 | -0.03 | 3/26/2026 3:59:51 PM EST | |||
| 37.00 | 1.00 | 1.40 | 1.20 | 1.35 | % | 0.03 | 22 | 4 | 0.86 | -0.13 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 38.00 | 0.75 | 1.90 | 1.33 | % | 0.04 | 0 | 0 | 0.83 | -0.15 | 0.01 | -0.04 | 3/26/2026 3:59:51 PM EST | |||
| 39.00 | 0.50 | 2.30 | 1.40 | % | 0.04 | 0 | 0 | 0.78 | -0.17 | 0.02 | -0.04 | 3/26/2026 3:59:51 PM EST | |||
| 40.00 | 0.95 | 2.55 | 1.75 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.82 | -0.19 | 0.02 | -0.04 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 41.00 | 1.25 | 2.80 | 2.03 | % | 0.05 | 0 | 0 | 0.82 | -0.21 | 0.02 | -0.05 | 3/26/2026 3:59:51 PM EST | |||
| 42.00 | 1.90 | 3.20 | 2.55 | 2.63 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.86 | -0.23 | 0.02 | -0.05 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 43.00 | 1.75 | 3.10 | 2.43 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.78 | -0.25 | 0.02 | -0.05 | 3/23/2026 | 3/26/2026 3:59:51 PM EST |
| 44.00 | 2.00 | 3.80 | 2.90 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.80 | -0.28 | 0.02 | -0.05 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 45.00 | 2.20 | 4.20 | 3.20 | % | 0.07 | 0 | 0 | 0.78 | -0.30 | 0.02 | -0.05 | 3/26/2026 3:59:51 PM EST | |||
| 46.00 | 2.80 | 4.60 | 3.70 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.80 | -0.33 | 0.02 | -0.06 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 47.00 | 3.20 | 5.10 | 4.15 | % | 0.09 | 0 | 14 | 0.80 | -0.35 | 0.02 | -0.06 | 3/26/2026 3:59:51 PM EST | |||
| 48.00 | 3.40 | 5.70 | 4.55 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.79 | -0.38 | 0.02 | -0.06 | 3/24/2026 | 3/26/2026 3:59:51 PM EST |
| 49.00 | 4.40 | 5.90 | 5.15 | % | 0.11 | 0 | 0 | 0.80 | -0.41 | 0.03 | -0.06 | 3/26/2026 3:59:51 PM EST | |||
| 50.00 | 5.10 | 7.20 | 6.15 | 5.80 | % | 0.12 | 1 | 0 | 0.87 | -0.43 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 52.50 | 6.50 | 7.90 | 7.20 | 6.90 | % | 0.14 | 5 | 0 | 0.81 | -0.50 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:51 PM EST | |
| 55.00 | 7.70 | 10.00 | 8.85 | % | 0.16 | 0 | 0 | 0.82 | -0.56 | 0.03 | -0.06 | 3/26/2026 3:59:51 PM EST | |||
| 57.50 | 9.30 | 11.80 | 10.55 | % | 0.18 | 0 | 0 | 0.81 | -0.62 | 0.03 | -0.06 | 3/26/2026 3:59:51 PM EST | |||
| 60.00 | 11.20 | 13.70 | 12.45 | % | 0.21 | 0 | 0 | 0.82 | -0.67 | 0.02 | -0.06 | 3/26/2026 3:59:51 PM EST | |||
| 65.00 | 15.30 | 17.50 | 16.40 | % | 0.25 | 0 | 0 | 0.79 | -0.76 | 0.02 | -0.05 | 3/26/2026 3:59:51 PM EST | |||
| 70.00 | 19.50 | 21.80 | 20.65 | % | 0.29 | 0 | 0 | 1.03 | -0.83 | 0.02 | -0.04 | 3/26/2026 3:59:51 PM EST |