Options Chain for PBF ENERGY INC CL A (PBF) - $41.83 as of 6/2/2026 8:14:44 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 17.40 | 21.60 | 19.50 | % | 0.81 | 0 | 0 | 2.02 | 0.99 | 0.01 | 0.00 | 6/2/2026 10:58:31 AM EST | |||
| 25.00 | 16.40 | 20.50 | 18.45 | % | 0.74 | 0 | 0 | 1.60 | 0.98 | 0.01 | 0.00 | 6/2/2026 10:58:31 AM EST | |||
| 30.00 | 11.90 | 14.40 | 13.15 | 9.81 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.33 | 0.90 | 0.01 | -0.02 | 5/26/2026 | 6/2/2026 10:58:31 AM EST |
| 35.00 | 7.30 | 9.90 | 8.60 | 6.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.98 | 0.78 | 0.02 | -0.04 | 5/26/2026 | 6/2/2026 10:58:31 AM EST |
| 36.00 | 6.60 | 9.00 | 7.80 | 4.55 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.97 | 0.76 | 0.03 | -0.04 | 5/27/2026 | 6/2/2026 10:58:31 AM EST |
| 37.00 | 5.80 | 8.40 | 7.10 | % | 0.19 | 0 | 0 | 0.89 | 0.73 | 0.03 | -0.04 | 6/2/2026 10:58:31 AM EST | |||
| 38.00 | 5.90 | 7.60 | 6.75 | 4.65 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.67 | 0.70 | 0.03 | -0.04 | 5/28/2026 | 6/2/2026 10:58:31 AM EST |
| 39.00 | 6.20 | 6.80 | 6.50 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.60 | 0.67 | 0.03 | -0.04 | 5/29/2026 | 6/2/2026 10:58:31 AM EST |
| 40.00 | 5.60 | 6.30 | 5.95 | 5.30 | +1.35 | +34.18% | 0.15 | 1 | 51 | 0.66 | 0.63 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 10:58:31 AM EST |
| 41.00 | 5.20 | 5.70 | 5.45 | 3.59 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.76 | 0.60 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 10:58:31 AM EST |
| 42.00 | 4.40 | 5.10 | 4.75 | 4.19 | +0.69 | +19.72% | 0.11 | 1 | 11 | 0.71 | 0.56 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:58:31 AM EST |
| 43.00 | 2.40 | 4.60 | 3.50 | 4.05 | -0.15 | -3.58% | 0.08 | 5 | 12 | 0.62 | 0.52 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:58:31 AM EST |
| 44.00 | 3.70 | 4.10 | 3.90 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 202 | 0.74 | 0.48 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 10:58:31 AM EST |
| 45.00 | 3.00 | 3.80 | 3.40 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 164 | 0.69 | 0.44 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 10:58:31 AM EST |
| 46.00 | 2.70 | 3.60 | 3.15 | 2.85 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.63 | 0.40 | 0.04 | -0.04 | 5/20/2026 | 6/2/2026 10:58:31 AM EST |
| 47.00 | 1.10 | 3.30 | 2.20 | 3.23 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.65 | 0.36 | 0.04 | -0.04 | 5/18/2026 | 6/2/2026 10:58:31 AM EST |
| 48.00 | 1.95 | 2.90 | 2.43 | % | 0.05 | 0 | 0 | 0.69 | 0.32 | 0.04 | -0.03 | 6/2/2026 10:58:31 AM EST | |||
| 49.00 | 1.80 | 2.45 | 2.13 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.55 | 0.26 | 0.04 | -0.03 | 5/29/2026 | 6/2/2026 10:58:31 AM EST |
| 50.00 | 1.55 | 2.10 | 1.83 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 69 | 0.69 | 0.24 | 0.04 | -0.03 | 6/1/2026 | 6/2/2026 10:58:31 AM EST |
| 55.00 | 0.75 | 1.15 | 0.95 | 0.77 | -0.28 | -26.67% | 0.02 | 3 | 32 | 0.67 | 0.09 | 0.02 | -0.01 | 6/2/2026 | 6/2/2026 10:58:31 AM EST |
| 60.00 | 0.40 | 0.80 | 0.60 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 6/2/2026 10:58:31 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.30 | -0.01 | 0.01 | 0.00 | 5/19/2026 | 6/2/2026 10:58:31 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.23 | -0.02 | 0.01 | 0.00 | 6/2/2026 10:58:31 AM EST | |||
| 30.00 | 0.00 | 0.80 | 0.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.90 | -0.10 | 0.01 | -0.02 | 5/27/2026 | 6/2/2026 10:58:31 AM EST |
| 35.00 | 0.75 | 1.40 | 1.08 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 435 | 0.72 | -0.22 | 0.02 | -0.04 | 6/1/2026 | 6/2/2026 10:58:31 AM EST |
| 36.00 | 1.05 | 1.90 | 1.48 | 1.87 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.71 | -0.24 | 0.03 | -0.04 | 5/20/2026 | 6/2/2026 10:58:31 AM EST |
| 37.00 | 1.30 | 1.95 | 1.63 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.72 | -0.27 | 0.03 | -0.04 | 5/27/2026 | 6/2/2026 10:58:31 AM EST |
| 38.00 | 1.60 | 3.80 | 2.70 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.82 | -0.30 | 0.03 | -0.04 | 5/27/2026 | 6/2/2026 10:58:31 AM EST |
| 39.00 | 1.95 | 2.60 | 2.28 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.67 | -0.33 | 0.03 | -0.04 | 5/28/2026 | 6/2/2026 10:58:31 AM EST |
| 40.00 | 2.25 | 3.10 | 2.68 | 2.70 | -0.10 | -3.58% | 0.07 | 5 | 44 | 0.66 | -0.37 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 10:58:31 AM EST |
| 41.00 | 2.70 | 3.50 | 3.10 | 4.70 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.72 | -0.40 | 0.04 | -0.04 | 5/26/2026 | 6/2/2026 10:58:31 AM EST |
| 42.00 | 3.20 | 4.40 | 3.80 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.69 | -0.44 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 10:58:31 AM EST |
| 43.00 | 3.70 | 4.40 | 4.05 | 4.20 | -0.30 | -6.67% | 0.09 | 3 | 43 | 0.63 | -0.48 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 10:58:31 AM EST |
| 44.00 | 4.20 | 5.00 | 4.60 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.71 | -0.52 | 0.04 | -0.04 | 5/19/2026 | 6/2/2026 10:58:31 AM EST |
| 45.00 | 4.60 | 6.60 | 5.60 | % | 0.12 | 0 | 0 | 0.67 | -0.56 | 0.04 | -0.04 | 6/2/2026 10:58:31 AM EST | |||
| 46.00 | 5.20 | 6.20 | 5.70 | % | 0.12 | 0 | 0 | 0.69 | -0.60 | 0.04 | -0.04 | 6/2/2026 10:58:31 AM EST | |||
| 47.00 | 5.90 | 8.10 | 7.00 | % | 0.15 | 0 | 0 | 0.71 | -0.64 | 0.04 | -0.04 | 6/2/2026 10:58:31 AM EST | |||
| 48.00 | 6.60 | 7.50 | 7.05 | % | 0.15 | 0 | 0 | 0.69 | -0.68 | 0.04 | -0.03 | 6/2/2026 10:58:31 AM EST | |||
| 49.00 | 7.40 | 8.20 | 7.80 | % | 0.16 | 0 | 0 | 0.68 | -0.74 | 0.04 | -0.03 | 6/2/2026 10:58:31 AM EST | |||
| 50.00 | 8.20 | 9.00 | 8.60 | % | 0.17 | 0 | 0 | 0.73 | -0.76 | 0.04 | -0.03 | 6/2/2026 10:58:31 AM EST | |||
| 55.00 | 12.00 | 14.60 | 13.30 | % | 0.24 | 0 | 0 | 1.04 | -0.91 | 0.02 | -0.01 | 6/2/2026 10:58:31 AM EST | |||
| 60.00 | 16.30 | 19.20 | 17.75 | % | 0.30 | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 6/2/2026 10:58:31 AM EST |