Options Chain for PBF ENERGY INC CL A (PBF) - $53.18 as of 7/13/2026 6:13:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 32.80 | 36.40 | 34.60 | 29.37 | 0.00 | 0.00% | 1.50 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:56 PM EST |
| 24.00 | 32.10 | 35.40 | 33.75 | % | 1.41 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 25.00 | 31.40 | 32.90 | 32.15 | 33.00 | +9.50 | +40.43% | 1.29 | 1 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 30.00 | 25.70 | 28.70 | 27.20 | % | 0.91 | 0 | 0 | 1.71 | 0.99 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 32.00 | 23.90 | 27.50 | 25.70 | % | 0.80 | 0 | 0 | 1.83 | 0.99 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 33.00 | 22.90 | 26.50 | 24.70 | % | 0.75 | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 34.00 | 22.10 | 25.50 | 23.80 | % | 0.70 | 0 | 0 | 1.68 | 0.98 | 0.00 | -0.01 | 7/13/2026 3:59:56 PM EST | |||
| 35.00 | 21.20 | 24.40 | 22.80 | 14.67 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.58 | 0.98 | 0.00 | -0.01 | 7/2/2026 | 7/13/2026 3:59:56 PM EST |
| 36.00 | 20.20 | 23.50 | 21.85 | 17.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.54 | 0.97 | 0.00 | -0.01 | 7/8/2026 | 7/13/2026 3:59:56 PM EST |
| 37.00 | 19.20 | 21.90 | 20.55 | 3.92 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.30 | 0.97 | 0.00 | -0.01 | 6/18/2026 | 7/13/2026 3:59:56 PM EST |
| 38.00 | 18.60 | 21.00 | 19.80 | 3.60 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.27 | 0.95 | 0.01 | -0.02 | 6/22/2026 | 7/13/2026 3:59:56 PM EST |
| 39.00 | 17.60 | 20.00 | 18.80 | 5.91 | 0.00 | 0.00% | 0.48 | 0 | 25 | 1.21 | 0.94 | 0.01 | -0.02 | 6/25/2026 | 7/13/2026 3:59:56 PM EST |
| 40.00 | 16.70 | 18.80 | 17.75 | 17.35 | +3.48 | +25.09% | 0.44 | 1 | 62 | 1.10 | 0.93 | 0.01 | -0.03 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 41.00 | 15.80 | 18.20 | 17.00 | 7.90 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.14 | 0.93 | 0.01 | -0.03 | 7/1/2026 | 7/13/2026 3:59:56 PM EST |
| 42.00 | 15.10 | 17.20 | 16.15 | 14.72 | +8.39 | +132.55% | 0.38 | 4 | 34 | 1.08 | 0.91 | 0.01 | -0.03 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 43.00 | 14.80 | 16.00 | 15.40 | 15.80 | +4.00 | +33.90% | 0.36 | 4 | 29 | 0.76 | 0.90 | 0.01 | -0.03 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 44.00 | 13.10 | 15.20 | 14.15 | 5.60 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.97 | 0.89 | 0.01 | -0.04 | 6/30/2026 | 7/13/2026 3:59:56 PM EST |
| 45.00 | 12.70 | 14.30 | 13.50 | 13.44 | +3.59 | +36.45% | 0.30 | 8 | 70 | 0.68 | 0.87 | 0.01 | -0.04 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 46.00 | 11.70 | 13.50 | 12.60 | 12.10 | +5.15 | +74.11% | 0.27 | 1 | 72 | 0.65 | 0.85 | 0.02 | -0.04 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 47.00 | 11.40 | 12.70 | 12.05 | 11.30 | +4.60 | +68.66% | 0.26 | 3 | 21 | 0.74 | 0.83 | 0.02 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 48.00 | 10.80 | 11.90 | 11.35 | 11.18 | +2.73 | +32.31% | 0.24 | 3 | 37 | 0.75 | 0.81 | 0.02 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 50.00 | 9.20 | 10.50 | 9.85 | 8.80 | +3.00 | +51.73% | 0.20 | 504 | 640 | 0.73 | 0.76 | 0.02 | -0.06 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 55.00 | 6.40 | 7.20 | 6.80 | 7.06 | +3.16 | +81.03% | 0.12 | 1,269 | 1,392 | 0.73 | 0.62 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 60.00 | 4.20 | 4.90 | 4.55 | 4.55 | +2.20 | +93.62% | 0.08 | 5,082 | 430 | 0.74 | 0.48 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 65.00 | 2.65 | 3.10 | 2.88 | 3.00 | +1.65 | +122.23% | 0.04 | 17 | 101 | 0.73 | 0.36 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 70.00 | 1.60 | 2.10 | 1.85 | 1.85 | % | 0.03 | 8 | 0 | 0.74 | 0.28 | 0.02 | -0.07 | 7/13/2026 | 7/13/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | -0.01 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.50 | -0.01 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.90 | 0.45 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.34 | -0.01 | 0.00 | -0.01 | 6/25/2026 | 7/13/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.30 | -0.02 | 0.00 | -0.01 | 7/7/2026 | 7/13/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 312 | 1.17 | -0.02 | 0.00 | -0.01 | 7/8/2026 | 7/13/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.90 | -0.03 | 0.00 | -0.01 | 7/9/2026 | 7/13/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.06 | -0.03 | 0.00 | -0.01 | 7/8/2026 | 7/13/2026 3:59:56 PM EST |
| 38.00 | 0.25 | 0.40 | 0.33 | 0.28 | -0.42 | -60.00% | 0.01 | 1 | 59 | 0.82 | -0.05 | 0.01 | -0.02 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 39.00 | 0.05 | 0.80 | 0.43 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.77 | -0.06 | 0.01 | -0.02 | 7/6/2026 | 7/13/2026 3:59:56 PM EST |
| 40.00 | 0.05 | 0.85 | 0.45 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.74 | -0.07 | 0.01 | -0.03 | 7/8/2026 | 7/13/2026 3:59:56 PM EST |
| 41.00 | 0.40 | 0.85 | 0.63 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.82 | -0.07 | 0.01 | -0.03 | 7/8/2026 | 7/13/2026 3:59:56 PM EST |
| 42.00 | 0.20 | 0.95 | 0.58 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | -0.09 | 0.01 | -0.03 | 6/25/2026 | 7/13/2026 3:59:56 PM EST |
| 43.00 | 0.30 | 1.10 | 0.70 | 0.70 | -0.55 | -44.00% | 0.02 | 1 | 44 | 0.74 | -0.10 | 0.01 | -0.03 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 44.00 | 0.50 | 1.45 | 0.98 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.78 | -0.11 | 0.01 | -0.04 | 7/10/2026 | 7/13/2026 3:59:56 PM EST |
| 45.00 | 0.50 | 1.45 | 0.98 | 1.00 | -0.43 | -30.07% | 0.02 | 3 | 11 | 0.73 | -0.13 | 0.01 | -0.04 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 46.00 | 0.00 | 3.10 | 1.55 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.13 | -0.15 | 0.02 | -0.04 | 7/6/2026 | 7/13/2026 3:59:56 PM EST |
| 47.00 | 0.40 | 2.30 | 1.35 | 1.35 | -0.57 | -29.69% | 0.03 | 4 | 20 | 0.71 | -0.17 | 0.02 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 48.00 | 0.75 | 2.70 | 1.73 | 1.72 | -0.63 | -26.81% | 0.04 | 4 | 4 | 0.75 | -0.19 | 0.02 | -0.05 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 50.00 | 2.05 | 2.60 | 2.33 | 2.25 | -1.35 | -37.50% | 0.05 | 22 | 27 | 0.76 | -0.24 | 0.02 | -0.06 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 55.00 | 3.90 | 4.50 | 4.20 | 4.10 | -1.70 | -29.31% | 0.08 | 56 | 1 | 0.75 | -0.38 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:56 PM EST |
| 60.00 | 6.40 | 7.30 | 6.85 | 7.37 | % | 0.11 | 6 | 0 | 0.74 | -0.52 | 0.03 | -0.07 | 7/13/2026 | 7/13/2026 3:59:56 PM EST | |
| 65.00 | 9.90 | 11.60 | 10.75 | % | 0.17 | 0 | 0 | 0.82 | -0.64 | 0.03 | -0.07 | 7/13/2026 3:59:56 PM EST | |||
| 70.00 | 12.80 | 15.20 | 14.00 | % | 0.20 | 0 | 0 | 0.69 | -0.72 | 0.02 | -0.07 | 7/13/2026 3:59:56 PM EST |