Options Chain for PBF ENERGY INC CL A (PBF) - $62.76 as of 7/27/2026 8:44:14 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 | 40.80 | 44.70 | 42.75 | 21.82 | 0.00 | 0.00% | 2.14 | 0 | 11 | 2.74 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 3:59:57 PM EST |
| 23.00 | 37.80 | 41.80 | 39.80 | % | 1.73 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 24.00 | 36.80 | 40.70 | 38.75 | % | 1.61 | 0 | 30 | 2.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 25.00 | 35.80 | 39.70 | 37.75 | 14.49 | 0.00 | 0.00% | 1.51 | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 3:59:57 PM EST |
| 26.00 | 34.80 | 38.70 | 36.75 | 21.00 | 0.00 | 0.00% | 1.41 | 0 | 16 | 2.14 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:57 PM EST |
| 27.00 | 33.70 | 37.80 | 35.75 | 22.70 | 0.00 | 0.00% | 1.32 | 0 | 4 | 2.06 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 28.00 | 32.80 | 36.80 | 34.80 | 36.46 | 0.00 | 0.00% | 1.24 | 0 | 14 | 1.99 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 29.00 | 31.80 | 35.80 | 33.80 | % | 1.17 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 30.00 | 30.90 | 34.70 | 32.80 | 10.70 | 0.00 | 0.00% | 1.09 | 0 | 10 | 1.87 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/27/2026 3:59:57 PM EST |
| 31.00 | 29.90 | 33.80 | 31.85 | 17.75 | 0.00 | 0.00% | 1.03 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 32.00 | 28.90 | 32.80 | 30.85 | 7.40 | 0.00 | 0.00% | 0.96 | 0 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 3:59:57 PM EST |
| 33.00 | 28.00 | 31.80 | 29.90 | 16.00 | 0.00 | 0.00% | 0.91 | 0 | 7 | 1.68 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 34.00 | 27.20 | 30.60 | 28.90 | 9.95 | 0.00 | 0.00% | 0.85 | 0 | 8 | 1.61 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/27/2026 3:59:57 PM EST |
| 35.00 | 26.20 | 29.40 | 27.80 | 29.40 | 0.00 | 0.00% | 0.79 | 0 | 38 | 1.50 | 0.99 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 36.00 | 25.30 | 28.40 | 26.85 | 26.90 | 0.00 | 0.00% | 0.75 | 0 | 34 | 1.45 | 0.98 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 37.00 | 24.30 | 27.70 | 26.00 | 7.85 | 0.00 | 0.00% | 0.70 | 0 | 23 | 1.46 | 0.98 | 0.01 | -0.01 | 6/26/2026 | 7/27/2026 3:59:57 PM EST |
| 38.00 | 23.40 | 26.50 | 24.95 | 20.00 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.36 | 0.97 | 0.01 | -0.01 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 39.00 | 22.50 | 24.80 | 23.65 | 5.70 | 0.00 | 0.00% | 0.61 | 0 | 53 | 1.14 | 0.96 | 0.01 | -0.01 | 6/23/2026 | 7/27/2026 3:59:57 PM EST |
| 40.00 | 21.50 | 24.00 | 22.75 | 21.45 | -3.35 | -13.51% | 0.57 | 5 | 84 | 1.14 | 0.94 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 41.00 | 20.60 | 23.10 | 21.85 | 18.32 | 0.00 | 0.00% | 0.53 | 0 | 17 | 1.12 | 0.94 | 0.01 | -0.02 | 7/14/2026 | 7/27/2026 3:59:57 PM EST |
| 42.00 | 19.70 | 23.10 | 21.40 | 23.65 | 0.00 | 0.00% | 0.51 | 0 | 27 | 1.27 | 0.93 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 43.00 | 18.80 | 22.30 | 20.55 | 19.80 | 0.00 | 0.00% | 0.48 | 0 | 70 | 1.26 | 0.92 | 0.01 | -0.02 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 44.00 | 18.00 | 21.10 | 19.55 | 3.60 | 0.00 | 0.00% | 0.44 | 0 | 139 | 1.17 | 0.90 | 0.01 | -0.03 | 6/15/2026 | 7/27/2026 3:59:57 PM EST |
| 45.00 | 18.50 | 19.20 | 18.85 | 20.35 | 0.00 | 0.00% | 0.42 | 0 | 817 | 0.85 | 0.89 | 0.01 | -0.03 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 46.00 | 16.30 | 19.70 | 18.00 | 5.00 | 0.00 | 0.00% | 0.39 | 0 | 39 | 1.17 | 0.87 | 0.01 | -0.03 | 5/15/2026 | 7/27/2026 3:59:57 PM EST |
| 47.00 | 15.40 | 18.80 | 17.10 | 21.20 | 0.00 | 0.00% | 0.36 | 0 | 37 | 1.10 | 0.86 | 0.01 | -0.03 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 48.00 | 14.60 | 18.10 | 16.35 | 18.53 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.13 | 0.84 | 0.01 | -0.04 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 49.00 | 13.90 | 16.20 | 15.05 | 14.17 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.69 | 0.83 | 0.01 | -0.04 | 7/16/2026 | 7/27/2026 3:59:57 PM EST |
| 50.00 | 13.10 | 15.50 | 14.30 | 14.55 | 0.00 | 0.00% | 0.29 | 0 | 270 | 0.70 | 0.81 | 0.01 | -0.04 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 52.50 | 11.70 | 13.50 | 12.60 | 12.80 | -0.30 | -2.29% | 0.24 | 5 | 84 | 0.74 | 0.77 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 55.00 | 10.70 | 12.40 | 11.55 | 10.90 | -1.40 | -11.39% | 0.21 | 4 | 632 | 0.82 | 0.72 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 57.50 | 8.50 | 10.50 | 9.50 | 12.04 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.74 | 0.66 | 0.02 | -0.06 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 60.00 | 7.60 | 9.00 | 8.30 | 7.80 | -0.45 | -5.46% | 0.14 | 27 | 440 | 0.76 | 0.61 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 62.50 | 6.10 | 9.20 | 7.65 | 6.86 | -0.54 | -7.30% | 0.12 | 4 | 282 | 0.82 | 0.55 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 65.00 | 5.00 | 6.80 | 5.90 | 5.40 | -0.40 | -6.90% | 0.09 | 2 | 439 | 0.74 | 0.50 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 67.50 | 5.00 | 5.80 | 5.40 | 5.40 | +0.50 | +10.21% | 0.08 | 7 | 497 | 0.78 | 0.44 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 70.00 | 3.80 | 4.90 | 4.35 | 4.19 | -0.01 | -0.24% | 0.06 | 1 | 942 | 0.75 | 0.39 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 75.00 | 2.45 | 3.70 | 3.08 | 3.08 | -0.22 | -6.67% | 0.04 | 4 | 491 | 0.75 | 0.30 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 80.00 | 1.65 | 2.75 | 2.20 | 2.38 | -0.07 | -2.86% | 0.03 | 1 | 925 | 0.76 | 0.23 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 85.00 | 0.30 | 2.20 | 1.25 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.68 | 0.18 | 0.01 | -0.04 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 90.00 | 0.65 | 2.30 | 1.48 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.82 | 0.13 | 0.01 | -0.03 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.09 | 0.01 | -0.03 | 7/27/2026 3:59:57 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 | 1.15 | 0.58 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 1.30 | 0.65 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 1.30 | 0.65 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/27/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.67 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:57 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.54 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 1.35 | 0.68 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/27/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 1,377 | 1.43 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.45 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 1.35 | 0.68 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.46 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 1.35 | 0.68 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 112 | 1.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/27/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 82 | 1.28 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/27/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 312 | 1.29 | -0.01 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 1.25 | 0.63 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.22 | -0.02 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 1.25 | 0.63 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.17 | -0.02 | 0.01 | -0.01 | 6/23/2026 | 7/27/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 1.25 | 0.63 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 294 | 1.12 | -0.03 | 0.01 | -0.01 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.00 | -0.04 | 0.01 | -0.01 | 7/17/2026 | 7/27/2026 3:59:57 PM EST |
| 40.00 | 0.30 | 1.00 | 0.65 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 241 | 0.84 | -0.06 | 0.01 | -0.02 | 7/20/2026 | 7/27/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 1.10 | 0.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.95 | -0.06 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 2.05 | 1.03 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.11 | -0.07 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 2.95 | 1.48 | 0.89 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.24 | -0.08 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 44.00 | 0.80 | 1.70 | 1.25 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.85 | -0.10 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 45.00 | 0.70 | 1.70 | 1.20 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 280 | 0.80 | -0.11 | 0.01 | -0.03 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 46.00 | 0.10 | 3.30 | 1.70 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.79 | -0.13 | 0.01 | -0.03 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 47.00 | 0.15 | 3.40 | 1.78 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.77 | -0.14 | 0.01 | -0.03 | 7/9/2026 | 7/27/2026 3:59:57 PM EST |
| 48.00 | 0.35 | 2.20 | 1.28 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.68 | -0.16 | 0.01 | -0.04 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 49.00 | 1.50 | 3.60 | 2.55 | 2.35 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.88 | -0.17 | 0.01 | -0.04 | 7/14/2026 | 7/27/2026 3:59:57 PM EST |
| 50.00 | 2.00 | 2.75 | 2.38 | 2.10 | -0.25 | -10.64% | 0.05 | 5 | 308 | 0.81 | -0.19 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 52.50 | 2.40 | 3.40 | 2.90 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.77 | -0.23 | 0.02 | -0.05 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 55.00 | 3.30 | 4.20 | 3.75 | 3.90 | -0.20 | -4.88% | 0.07 | 4 | 412 | 0.77 | -0.28 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 57.50 | 4.30 | 5.40 | 4.85 | 4.82 | -0.28 | -5.49% | 0.08 | 1 | 82 | 0.78 | -0.34 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 60.00 | 5.40 | 5.90 | 5.65 | 5.75 | -0.25 | -4.17% | 0.09 | 48 | 116 | 0.73 | -0.39 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 62.50 | 6.70 | 8.70 | 7.70 | 7.48 | -0.02 | -0.27% | 0.12 | 1 | 133 | 0.81 | -0.45 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 65.00 | 8.10 | 9.70 | 8.90 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 81 | 0.78 | -0.50 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 67.50 | 9.70 | 10.80 | 10.25 | 9.10 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.76 | -0.56 | 0.02 | -0.06 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 70.00 | 11.30 | 13.20 | 12.25 | 11.70 | 0.00 | 0.00% | 0.17 | 0 | 77 | 0.79 | -0.61 | 0.02 | -0.06 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 75.00 | 15.10 | 16.90 | 16.00 | 14.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.80 | -0.70 | 0.02 | -0.06 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 80.00 | 19.10 | 21.00 | 20.05 | % | 0.25 | 0 | 0 | 0.80 | -0.77 | 0.02 | -0.05 | 7/27/2026 3:59:57 PM EST | |||
| 85.00 | 23.50 | 25.70 | 24.60 | 27.00 | 0.00 | 0.00% | 0.29 | 0 | 89 | 0.83 | -0.82 | 0.01 | -0.04 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 90.00 | 27.30 | 30.30 | 28.80 | % | 0.32 | 0 | 0 | 1.02 | -0.87 | 0.01 | -0.03 | 7/27/2026 3:59:57 PM EST | |||
| 95.00 | 31.60 | 34.90 | 33.25 | % | 0.35 | 0 | 0 | 1.05 | -0.91 | 0.01 | -0.03 | 7/27/2026 3:59:57 PM EST |