Options Chain for PBF ENERGY INC CL A (PBF) - $41.75 as of 4/29/2026 6:34:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 22.80 | 25.70 | 24.25 | % | 1.28 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 20.00 | 21.80 | 24.70 | 23.25 | % | 1.16 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 21.00 | 20.80 | 23.70 | 22.25 | % | 1.06 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 22.00 | 19.80 | 22.70 | 21.25 | % | 0.97 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 23.00 | 18.80 | 21.70 | 20.25 | % | 0.88 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 24.00 | 17.80 | 20.70 | 19.25 | % | 0.80 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 25.00 | 16.80 | 19.70 | 18.25 | % | 0.73 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 26.00 | 15.80 | 18.80 | 17.30 | % | 0.67 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 27.00 | 14.80 | 17.80 | 16.30 | % | 0.60 | 0 | 0 | 2.74 | 0.99 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 28.00 | 13.80 | 16.80 | 15.30 | % | 0.55 | 0 | 0 | 2.44 | 0.99 | 0.00 | -0.01 | 4/29/2026 1:59:08 PM EST | |||
| 29.00 | 12.90 | 15.80 | 14.35 | % | 0.49 | 0 | 0 | 1.75 | 0.98 | 0.01 | -0.01 | 4/29/2026 1:59:08 PM EST | |||
| 30.00 | 11.80 | 14.90 | 13.35 | 13.60 | +4.00 | +41.67% | 0.45 | 5 | 17 | 2.12 | 0.96 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 31.00 | 11.00 | 13.90 | 12.45 | % | 0.40 | 0 | 0 | 1.85 | 0.96 | 0.01 | -0.02 | 4/29/2026 1:59:08 PM EST | |||
| 32.00 | 9.80 | 13.00 | 11.40 | % | 0.36 | 0 | 0 | 1.99 | 0.95 | 0.01 | -0.03 | 4/29/2026 1:59:08 PM EST | |||
| 33.00 | 9.10 | 12.00 | 10.55 | 6.00 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.70 | 0.93 | 0.02 | -0.03 | 4/21/2026 | 4/29/2026 1:59:08 PM EST |
| 34.00 | 8.10 | 11.10 | 9.60 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.26 | 0.91 | 0.02 | -0.04 | 4/20/2026 | 4/29/2026 1:59:08 PM EST |
| 35.00 | 7.70 | 9.00 | 8.35 | 7.60 | +0.50 | +7.05% | 0.24 | 1 | 56 | 1.21 | 0.87 | 0.02 | -0.06 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 36.00 | 6.50 | 9.40 | 7.95 | 3.10 | 0.00 | 0.00% | 0.22 | 0 | 27 | 1.18 | 0.85 | 0.03 | -0.06 | 4/17/2026 | 4/29/2026 1:59:08 PM EST |
| 37.00 | 5.90 | 8.60 | 7.25 | 6.40 | +1.74 | +37.34% | 0.20 | 19 | 44 | 1.12 | 0.82 | 0.03 | -0.07 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 38.00 | 5.40 | 6.70 | 6.05 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 36 | 1.08 | 0.78 | 0.03 | -0.08 | 4/28/2026 | 4/29/2026 1:59:08 PM EST |
| 39.00 | 3.90 | 7.10 | 5.50 | 5.40 | +1.10 | +25.59% | 0.14 | 1 | 992 | 0.85 | 0.74 | 0.04 | -0.08 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 40.00 | 4.30 | 4.80 | 4.55 | 4.80 | +1.40 | +41.18% | 0.11 | 41 | 1,284 | 0.92 | 0.70 | 0.04 | -0.09 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 41.00 | 3.60 | 4.20 | 3.90 | 4.65 | +1.75 | +60.35% | 0.10 | 5 | 3,026 | 0.91 | 0.66 | 0.05 | -0.09 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 42.00 | 3.20 | 3.70 | 3.45 | 3.30 | +0.80 | +32.00% | 0.08 | 75 | 2,143 | 0.91 | 0.61 | 0.05 | -0.09 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 43.00 | 2.80 | 3.20 | 3.00 | 3.04 | +0.82 | +36.94% | 0.07 | 15,287 | 15,133 | 0.88 | 0.56 | 0.05 | -0.10 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 44.00 | 2.20 | 2.75 | 2.48 | 2.50 | +0.76 | +43.68% | 0.06 | 1,143 | 6,564 | 0.89 | 0.51 | 0.05 | -0.10 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 45.00 | 1.95 | 2.25 | 2.10 | 2.10 | +0.25 | +13.52% | 0.05 | 15,310 | 804 | 0.88 | 0.46 | 0.05 | -0.10 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 46.00 | 1.30 | 2.05 | 1.68 | 1.80 | +0.35 | +24.14% | 0.04 | 26 | 163 | 0.86 | 0.41 | 0.05 | -0.09 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 47.00 | 1.35 | 1.75 | 1.55 | 2.00 | +0.92 | +85.19% | 0.03 | 132 | 140 | 0.89 | 0.36 | 0.05 | -0.09 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 48.00 | 1.05 | 1.60 | 1.33 | 1.42 | +0.62 | +77.50% | 0.03 | 4 | 21 | 0.81 | 0.32 | 0.05 | -0.09 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 49.00 | 1.00 | 1.40 | 1.20 | 1.10 | +0.29 | +35.81% | 0.02 | 2 | 19 | 0.89 | 0.28 | 0.04 | -0.08 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 50.00 | 0.80 | 1.25 | 1.03 | 1.03 | +0.41 | +66.13% | 0.02 | 24 | 143 | 0.87 | 0.25 | 0.04 | -0.08 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 52.50 | 0.45 | 1.20 | 0.83 | 0.75 | +0.15 | +25.00% | 0.02 | 2 | 36 | 0.89 | 0.17 | 0.03 | -0.06 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 55.00 | 0.30 | 0.60 | 0.45 | 0.45 | +0.15 | +50.00% | 0.01 | 12 | 123 | 0.88 | 0.12 | 0.03 | -0.05 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 57.50 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.15 | 0.07 | 0.02 | -0.04 | 4/23/2026 | 4/29/2026 1:59:08 PM EST |
| 60.00 | 0.05 | 2.30 | 1.18 | 0.21 | -0.22 | -51.17% | 0.02 | 1 | 53 | 0.89 | 0.06 | 0.01 | -0.03 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 65.00 | 0.05 | 0.60 | 0.33 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.02 | 0.01 | -0.01 | 3/31/2026 | 4/29/2026 1:59:08 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.65 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:59:08 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 63 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 21.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 22.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 23.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 24.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:59:08 PM EST |
| 26.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 27.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 2.20 | -0.01 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.16 | -0.01 | 0.00 | -0.01 | 4/29/2026 1:59:08 PM EST | |||
| 29.00 | 0.00 | 2.25 | 1.13 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.68 | -0.02 | 0.01 | -0.01 | 4/20/2026 | 4/29/2026 1:59:08 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.03 | -13.05% | 0.01 | 5 | 108 | 1.05 | -0.04 | 0.01 | -0.02 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 31.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 0 | 1.47 | -0.04 | 0.01 | -0.02 | 4/29/2026 1:59:08 PM EST | |||
| 32.00 | 0.00 | 1.65 | 0.83 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.82 | -0.05 | 0.01 | -0.03 | 4/27/2026 | 4/29/2026 1:59:08 PM EST |
| 33.00 | 0.00 | 1.50 | 0.75 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 32 | 1.63 | -0.07 | 0.02 | -0.03 | 4/27/2026 | 4/29/2026 1:59:08 PM EST |
| 34.00 | 0.00 | 2.35 | 1.18 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.86 | -0.09 | 0.02 | -0.04 | 4/20/2026 | 4/29/2026 1:59:08 PM EST |
| 35.00 | 0.40 | 1.00 | 0.70 | 0.50 | -0.25 | -33.34% | 0.02 | 8 | 114 | 0.91 | -0.13 | 0.02 | -0.06 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 36.00 | 0.45 | 2.75 | 1.60 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 94 | 1.01 | -0.15 | 0.03 | -0.06 | 4/28/2026 | 4/29/2026 1:59:08 PM EST |
| 37.00 | 0.85 | 1.05 | 0.95 | 0.85 | -0.35 | -29.17% | 0.03 | 55 | 296 | 0.90 | -0.18 | 0.03 | -0.07 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 38.00 | 0.85 | 1.45 | 1.15 | 1.20 | -0.33 | -21.57% | 0.03 | 4 | 163 | 0.89 | -0.22 | 0.03 | -0.08 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 39.00 | 1.10 | 1.65 | 1.38 | 1.27 | -0.48 | -27.43% | 0.04 | 5 | 18 | 0.88 | -0.26 | 0.04 | -0.08 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 40.00 | 1.45 | 2.05 | 1.75 | 1.76 | -0.59 | -25.11% | 0.04 | 34 | 614 | 0.87 | -0.30 | 0.04 | -0.09 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 41.00 | 1.80 | 2.50 | 2.15 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.86 | -0.34 | 0.05 | -0.09 | 4/28/2026 | 4/29/2026 1:59:08 PM EST |
| 42.00 | 2.30 | 3.00 | 2.65 | 2.55 | -0.65 | -20.32% | 0.06 | 75 | 214 | 0.86 | -0.39 | 0.05 | -0.09 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 43.00 | 3.00 | 3.60 | 3.30 | 3.20 | -0.60 | -15.79% | 0.08 | 5 | 260 | 0.85 | -0.44 | 0.05 | -0.10 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 44.00 | 3.40 | 4.20 | 3.80 | 3.60 | -1.20 | -25.00% | 0.09 | 1 | 42 | 0.83 | -0.49 | 0.05 | -0.10 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 45.00 | 4.00 | 4.80 | 4.40 | 4.40 | -1.19 | -21.29% | 0.10 | 3 | 61 | 0.83 | -0.54 | 0.05 | -0.10 | 4/29/2026 | 4/29/2026 1:59:08 PM EST |
| 46.00 | 4.10 | 5.50 | 4.80 | 6.72 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.85 | -0.59 | 0.05 | -0.09 | 4/22/2026 | 4/29/2026 1:59:08 PM EST |
| 47.00 | 3.90 | 6.20 | 5.05 | 7.45 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.87 | -0.64 | 0.05 | -0.09 | 4/13/2026 | 4/29/2026 1:59:08 PM EST |
| 48.00 | 5.00 | 8.00 | 6.50 | 9.06 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.87 | -0.68 | 0.05 | -0.09 | 4/14/2026 | 4/29/2026 1:59:08 PM EST |
| 49.00 | 6.30 | 7.80 | 7.05 | 5.00 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.88 | -0.72 | 0.04 | -0.08 | 3/27/2026 | 4/29/2026 1:59:08 PM EST |
| 50.00 | 6.40 | 8.80 | 7.60 | 8.07 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.01 | -0.75 | 0.04 | -0.08 | 4/6/2026 | 4/29/2026 1:59:08 PM EST |
| 52.50 | 8.60 | 11.60 | 10.10 | 16.00 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.12 | -0.83 | 0.03 | -0.06 | 4/17/2026 | 4/29/2026 1:59:08 PM EST |
| 55.00 | 10.90 | 13.90 | 12.40 | 12.33 | % | 0.23 | 10 | 0 | 1.01 | -0.88 | 0.03 | -0.05 | 4/29/2026 | 4/29/2026 1:59:08 PM EST | |
| 57.50 | 13.20 | 16.30 | 14.75 | % | 0.26 | 0 | 0 | 1.78 | -0.93 | 0.02 | -0.04 | 4/29/2026 1:59:08 PM EST | |||
| 60.00 | 15.70 | 18.60 | 17.15 | % | 0.29 | 0 | 0 | 1.86 | -0.94 | 0.01 | -0.03 | 4/29/2026 1:59:08 PM EST | |||
| 65.00 | 20.80 | 23.40 | 22.10 | % | 0.34 | 0 | 0 | 2.03 | -0.98 | 0.01 | -0.01 | 4/29/2026 1:59:08 PM EST | |||
| 70.00 | 25.70 | 28.40 | 27.05 | % | 0.39 | 0 | 0 | 2.25 | -0.99 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST | |||
| 75.00 | 30.50 | 33.40 | 31.95 | % | 0.43 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:59:08 PM EST |