Options Chain for PBF ENERGY INC CL A (PBF) - $73.91 as of 8/20/2026 3:21:08 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 | 48.20 | 51.70 | 49.95 | 53.30 | 0.00 | 0.00% | 2.50 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:58 PM EST |
| 23.00 | 44.80 | 48.70 | 46.75 | % | 2.03 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:58 PM EST | |||
| 24.00 | 43.90 | 47.70 | 45.80 | 49.40 | 0.00 | 0.00% | 1.91 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:58 PM EST |
| 25.00 | 42.90 | 46.70 | 44.80 | 48.40 | 0.00 | 0.00% | 1.79 | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:58 PM EST |
| 26.00 | 41.90 | 45.70 | 43.80 | 47.80 | 0.00 | 0.00% | 1.68 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:58 PM EST |
| 27.00 | 40.90 | 44.70 | 42.80 | 22.70 | 0.00 | 0.00% | 1.59 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 8/20/2026 3:59:58 PM EST |
| 28.00 | 40.00 | 43.70 | 41.85 | 45.80 | 0.00 | 0.00% | 1.49 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:58 PM EST |
| 29.00 | 39.20 | 42.70 | 40.95 | % | 1.41 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:58 PM EST | |||
| 30.00 | 37.90 | 41.70 | 39.80 | 43.80 | 0.00 | 0.00% | 1.33 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:58 PM EST |
| 31.00 | 37.10 | 40.70 | 38.90 | 42.80 | 0.00 | 0.00% | 1.25 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:58 PM EST |
| 32.00 | 36.10 | 39.80 | 37.95 | 41.80 | 0.00 | 0.00% | 1.19 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:58 PM EST |
| 33.00 | 35.00 | 38.70 | 36.85 | 40.70 | 0.00 | 0.00% | 1.12 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:58 PM EST |
| 34.00 | 34.30 | 37.80 | 36.05 | 39.70 | 0.00 | 0.00% | 1.06 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:58 PM EST |
| 35.00 | 33.10 | 36.80 | 34.95 | 38.70 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:58 PM EST |
| 36.00 | 32.10 | 35.90 | 34.00 | 37.70 | 0.00 | 0.00% | 0.94 | 0 | 17 | 2.17 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:58 PM EST |
| 37.00 | 30.90 | 34.80 | 32.85 | 38.10 | 0.00 | 0.00% | 0.89 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:58 PM EST |
| 38.00 | 30.30 | 33.80 | 32.05 | 37.00 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:58 PM EST |
| 39.00 | 29.60 | 32.30 | 30.95 | 25.60 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 3:59:58 PM EST |
| 40.00 | 29.00 | 31.30 | 30.15 | 29.62 | 0.00 | 0.00% | 0.75 | 0 | 15 | 1.70 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 3:59:58 PM EST |
| 41.00 | 28.00 | 30.30 | 29.15 | 33.45 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:58 PM EST |
| 42.00 | 26.20 | 29.80 | 28.00 | 32.44 | 0.00 | 0.00% | 0.67 | 0 | 11 | 1.76 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:58 PM EST |
| 43.00 | 25.40 | 28.80 | 27.10 | 25.83 | 0.00 | 0.00% | 0.63 | 0 | 54 | 1.70 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 3:59:58 PM EST |
| 44.00 | 24.40 | 27.90 | 26.15 | 28.90 | 0.00 | 0.00% | 0.59 | 0 | 7 | 1.66 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/20/2026 3:59:58 PM EST |
| 45.00 | 24.20 | 25.70 | 24.95 | 28.00 | 0.00 | 0.00% | 0.55 | 0 | 709 | 1.21 | 0.99 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:58 PM EST |
| 46.00 | 22.70 | 25.80 | 24.25 | 28.20 | 0.00 | 0.00% | 0.53 | 0 | 40 | 1.49 | 0.99 | 0.00 | 0.00 | 7/30/2026 | 8/20/2026 3:59:58 PM EST |
| 47.00 | 21.40 | 24.80 | 23.10 | 25.45 | 0.00 | 0.00% | 0.49 | 0 | 26 | 1.44 | 0.98 | 0.00 | -0.01 | 8/14/2026 | 8/20/2026 3:59:58 PM EST |
| 48.00 | 21.30 | 23.80 | 22.55 | 26.40 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.38 | 0.98 | 0.00 | -0.01 | 8/19/2026 | 8/20/2026 3:59:58 PM EST |
| 49.00 | 20.30 | 22.90 | 21.60 | 14.17 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.35 | 0.97 | 0.01 | -0.01 | 7/16/2026 | 8/20/2026 3:59:58 PM EST |
| 50.00 | 19.60 | 21.90 | 20.75 | 23.45 | -0.55 | -2.30% | 0.41 | 3 | 257 | 1.29 | 0.96 | 0.01 | -0.02 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 52.50 | 17.20 | 19.60 | 18.40 | 22.80 | 0.00 | 0.00% | 0.35 | 0 | 84 | 1.20 | 0.93 | 0.01 | -0.03 | 7/30/2026 | 8/20/2026 3:59:58 PM EST |
| 55.00 | 14.90 | 16.80 | 15.85 | 20.80 | 0.00 | 0.00% | 0.29 | 0 | 624 | 1.01 | 0.90 | 0.01 | -0.04 | 8/18/2026 | 8/20/2026 3:59:58 PM EST |
| 57.50 | 12.90 | 15.20 | 14.05 | 17.70 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.92 | 0.86 | 0.02 | -0.05 | 8/19/2026 | 8/20/2026 3:59:58 PM EST |
| 60.00 | 10.90 | 12.20 | 11.55 | 15.20 | -0.30 | -1.94% | 0.19 | 1 | 400 | 0.80 | 0.80 | 0.02 | -0.06 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 62.50 | 9.10 | 10.00 | 9.55 | 10.00 | -3.50 | -25.93% | 0.15 | 30 | 426 | 0.74 | 0.74 | 0.02 | -0.07 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 65.00 | 7.50 | 8.20 | 7.85 | 8.29 | -3.31 | -28.54% | 0.12 | 11 | 509 | 0.72 | 0.67 | 0.03 | -0.08 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 67.50 | 5.90 | 6.80 | 6.35 | 8.10 | -2.73 | -25.21% | 0.09 | 2 | 531 | 0.70 | 0.59 | 0.03 | -0.08 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 70.00 | 5.00 | 5.70 | 5.35 | 5.21 | -3.59 | -40.80% | 0.08 | 68 | 793 | 0.73 | 0.52 | 0.03 | -0.09 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 75.00 | 3.10 | 3.70 | 3.40 | 3.40 | -2.15 | -38.74% | 0.05 | 96 | 759 | 0.72 | 0.38 | 0.03 | -0.09 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 80.00 | 2.00 | 2.35 | 2.18 | 2.18 | -1.67 | -43.38% | 0.03 | 4,461 | 13,884 | 0.73 | 0.27 | 0.02 | -0.08 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 85.00 | 1.25 | 1.65 | 1.45 | 1.45 | -1.10 | -43.14% | 0.02 | 87 | 345 | 0.75 | 0.19 | 0.02 | -0.07 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 90.00 | 0.75 | 1.00 | 0.88 | 0.95 | -0.85 | -47.23% | 0.01 | 2 | 102 | 0.75 | 0.13 | 0.01 | -0.06 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 95.00 | 0.35 | 1.05 | 0.70 | 1.15 | -0.06 | -4.96% | 0.01 | 5 | 1,247 | 0.80 | 0.09 | 0.01 | -0.05 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 100.00 | 0.20 | 1.50 | 0.85 | % | 0.01 | 0 | 0 | 0.90 | 0.06 | 0.01 | -0.03 | 8/20/2026 3:59:58 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 | 1.35 | 0.68 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/20/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 1.35 | 0.68 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/20/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 32 | 2.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/20/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 1.85 | 0.93 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 15 | 3.03 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/20/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 48 | 2.67 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/20/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.16 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/20/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.08 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 8/20/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1,376 | 2.01 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/20/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.88 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/20/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.81 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/20/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.75 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 8/20/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.06 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/20/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.63 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/20/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.57 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/20/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 279 | 1.52 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.17 | -68.00% | 0.00 | 2 | 226 | 0.96 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.21 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/20/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.31 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/20/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.26 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/20/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 286 | 1.16 | -0.01 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.11 | -0.01 | 0.00 | 0.00 | 8/6/2026 | 8/20/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.45 | 0.23 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.94 | -0.02 | 0.00 | -0.01 | 8/5/2026 | 8/20/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.60 | 0.30 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.97 | -0.02 | 0.00 | -0.01 | 8/11/2026 | 8/20/2026 3:59:58 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.88 | -0.03 | 0.01 | -0.01 | 8/5/2026 | 8/20/2026 3:59:58 PM EST |
| 50.00 | 0.15 | 0.65 | 0.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 854 | 0.76 | -0.04 | 0.01 | -0.02 | 8/19/2026 | 8/20/2026 3:59:58 PM EST |
| 52.50 | 0.25 | 0.55 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.68 | -0.07 | 0.01 | -0.03 | 8/18/2026 | 8/20/2026 3:59:58 PM EST |
| 55.00 | 0.40 | 0.80 | 0.60 | 0.45 | -0.20 | -30.77% | 0.01 | 4 | 527 | 0.66 | -0.10 | 0.01 | -0.04 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 57.50 | 0.85 | 1.25 | 1.05 | 0.85 | +0.10 | +13.34% | 0.02 | 291 | 138 | 0.68 | -0.14 | 0.02 | -0.05 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 60.00 | 1.25 | 1.75 | 1.50 | 1.30 | +0.25 | +23.81% | 0.03 | 24 | 323 | 0.66 | -0.20 | 0.02 | -0.06 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 62.50 | 1.95 | 2.50 | 2.23 | 2.29 | +0.82 | +55.79% | 0.04 | 4 | 196 | 0.66 | -0.26 | 0.02 | -0.07 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 65.00 | 2.80 | 3.40 | 3.10 | 2.90 | +0.80 | +38.10% | 0.05 | 133 | 194 | 0.66 | -0.33 | 0.03 | -0.08 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 67.50 | 3.50 | 4.50 | 4.00 | 3.74 | +0.84 | +28.97% | 0.06 | 4 | 91 | 0.63 | -0.41 | 0.03 | -0.08 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 70.00 | 5.00 | 5.80 | 5.40 | 5.63 | +1.88 | +50.14% | 0.08 | 112 | 377 | 0.65 | -0.48 | 0.03 | -0.09 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 75.00 | 8.30 | 9.10 | 8.70 | 8.70 | +2.30 | +35.94% | 0.12 | 25 | 55 | 0.67 | -0.62 | 0.03 | -0.09 | 8/20/2026 | 8/20/2026 3:59:58 PM EST |
| 80.00 | 11.90 | 12.80 | 12.35 | 8.90 | 0.00 | 0.00% | 0.15 | 0 | 53 | 0.65 | -0.73 | 0.02 | -0.08 | 8/17/2026 | 8/20/2026 3:59:58 PM EST |
| 85.00 | 14.70 | 17.00 | 15.85 | 12.50 | 0.00 | 0.00% | 0.19 | 0 | 104 | 0.81 | -0.81 | 0.02 | -0.07 | 8/18/2026 | 8/20/2026 3:59:58 PM EST |
| 90.00 | 19.20 | 21.80 | 20.50 | % | 0.23 | 0 | 0 | 0.91 | -0.87 | 0.01 | -0.06 | 8/20/2026 3:59:58 PM EST | |||
| 95.00 | 24.00 | 26.60 | 25.30 | % | 0.27 | 0 | 0 | 0.99 | -0.91 | 0.01 | -0.05 | 8/20/2026 3:59:58 PM EST | |||
| 100.00 | 28.90 | 31.20 | 30.05 | % | 0.30 | 0 | 0 | 1.00 | -0.94 | 0.01 | -0.03 | 8/20/2026 3:59:58 PM EST |