Options Chain for PBF ENERGY INC CL A (PBF) - $47.90 as of 7/2/2026 4:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 23.00 | 25.90 | 24.45 | % | 1.02 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 25.00 | 21.90 | 24.90 | 23.40 | % | 0.94 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 30.00 | 17.00 | 19.90 | 18.45 | 16.22 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 35.00 | 11.80 | 14.60 | 13.20 | 3.80 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.83 | 0.99 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 36.00 | 10.30 | 14.00 | 12.15 | 7.10 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.96 | 0.98 | 0.01 | -0.02 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 37.00 | 10.10 | 12.60 | 11.35 | 3.03 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.60 | 0.96 | 0.01 | -0.04 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 38.00 | 9.20 | 12.10 | 10.65 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 45 | 1.76 | 0.96 | 0.01 | -0.03 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 39.00 | 8.70 | 10.50 | 9.60 | 8.17 | 0.00 | 0.00% | 0.25 | 0 | 92 | 1.35 | 0.94 | 0.02 | -0.04 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 40.00 | 7.80 | 9.60 | 8.70 | 8.13 | 0.00 | 0.00% | 0.22 | 0 | 91 | 1.28 | 0.91 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 41.00 | 6.30 | 8.80 | 7.55 | 6.50 | 0.00 | 0.00% | 0.18 | 0 | 195 | 1.25 | 0.88 | 0.03 | -0.06 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 42.00 | 6.10 | 7.10 | 6.60 | 4.73 | 0.00 | 0.00% | 0.16 | 0 | 176 | 0.66 | 0.85 | 0.04 | -0.07 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 43.00 | 5.20 | 7.00 | 6.10 | 6.50 | +1.90 | +41.31% | 0.14 | 2 | 579 | 0.75 | 0.82 | 0.04 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 44.00 | 4.50 | 5.20 | 4.85 | 5.00 | +0.70 | +16.28% | 0.11 | 14 | 544 | 0.60 | 0.77 | 0.05 | -0.07 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 45.00 | 2.50 | 4.40 | 3.45 | 3.03 | 0.00 | 0.00% | 0.08 | 0 | 210 | 0.70 | 0.73 | 0.06 | -0.08 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 46.00 | 3.10 | 3.70 | 3.40 | 3.76 | +0.99 | +35.74% | 0.07 | 1 | 85 | 0.58 | 0.67 | 0.06 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 47.00 | 2.55 | 3.10 | 2.83 | 2.98 | +0.33 | +12.46% | 0.06 | 3 | 29 | 0.58 | 0.60 | 0.07 | -0.08 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 48.00 | 2.00 | 2.60 | 2.30 | 2.47 | +0.47 | +23.50% | 0.05 | 1,508 | 2,713 | 0.58 | 0.53 | 0.07 | -0.09 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 49.00 | 0.85 | 2.15 | 1.50 | 1.97 | +0.72 | +57.60% | 0.03 | 6 | 1,217 | 0.49 | 0.46 | 0.07 | -0.09 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 50.00 | 1.30 | 1.75 | 1.53 | 1.71 | +0.31 | +22.15% | 0.03 | 1,934 | 415 | 0.60 | 0.41 | 0.06 | -0.09 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 55.00 | 0.20 | 0.75 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.61 | 0.23 | 0.04 | -0.08 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.00 | 0.09 | 0.02 | -0.04 | 7/1/2026 | 7/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.02 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.89 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.55 | +0.23 | +71.88% | 0.01 | 9 | 469 | 1.39 | -0.01 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.30 | -0.02 | 0.01 | -0.02 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 37.00 | 0.10 | 0.75 | 0.43 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.97 | -0.04 | 0.01 | -0.04 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.12 | -0.04 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.03 | -0.06 | 0.02 | -0.04 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 40.00 | 0.25 | 0.90 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.84 | -0.09 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 41.00 | 0.25 | 0.50 | 0.38 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.68 | -0.12 | 0.03 | -0.06 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 42.00 | 0.35 | 0.70 | 0.53 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.67 | -0.15 | 0.04 | -0.07 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 43.00 | 0.30 | 1.05 | 0.68 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.64 | -0.18 | 0.04 | -0.07 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 44.00 | 0.45 | 1.00 | 0.73 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.58 | -0.23 | 0.05 | -0.07 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 45.00 | 0.90 | 1.30 | 1.10 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.62 | -0.27 | 0.06 | -0.08 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 46.00 | 1.20 | 1.65 | 1.43 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 525 | 0.61 | -0.33 | 0.06 | -0.08 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 47.00 | 1.50 | 2.10 | 1.80 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.60 | -0.40 | 0.07 | -0.08 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 48.00 | 1.75 | 2.55 | 2.15 | 2.25 | -0.85 | -27.42% | 0.04 | 14 | 7 | 0.56 | -0.47 | 0.07 | -0.09 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 49.00 | 2.60 | 3.20 | 2.90 | 2.65 | -1.45 | -35.37% | 0.06 | 8 | 1 | 0.61 | -0.54 | 0.07 | -0.09 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 50.00 | 3.20 | 3.70 | 3.45 | 11.42 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.59 | -0.59 | 0.06 | -0.09 | 6/16/2026 | 7/2/2026 4:00:01 PM EST |
| 55.00 | 6.10 | 7.90 | 7.00 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.79 | -0.77 | 0.04 | -0.08 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 60.00 | 10.40 | 13.50 | 11.95 | % | 0.20 | 0 | 0 | 1.29 | -0.91 | 0.02 | -0.04 | 7/2/2026 4:00:01 PM EST |