Options Chain for PBF ENERGY INC CL A (PBF) - $33.57 as of 2/2/2026 8:52:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 11.90 | 14.50 | 13.20 | % | 0.69 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 20.00 | 11.00 | 13.60 | 12.30 | 13.83 | 0.00 | 0.00% | 0.61 | 0 | 20 | 2.35 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 21.00 | 10.00 | 12.60 | 11.30 | % | 0.54 | 0 | 0 | 2.17 | 0.99 | 0.00 | -0.01 | 2/2/2026 9:58:49 AM EST | |||
| 22.00 | 9.00 | 11.50 | 10.25 | % | 0.47 | 0 | 0 | 1.94 | 0.99 | 0.01 | -0.01 | 2/2/2026 9:58:49 AM EST | |||
| 23.00 | 8.40 | 10.60 | 9.50 | % | 0.41 | 0 | 0 | 1.83 | 0.98 | 0.01 | -0.01 | 2/2/2026 9:58:49 AM EST | |||
| 24.00 | 7.10 | 9.60 | 8.35 | 9.56 | 0.00 | 0.00% | 0.35 | 0 | 45 | 1.68 | 0.96 | 0.01 | -0.02 | 1/27/2026 | 2/2/2026 9:58:49 AM EST |
| 25.00 | 6.60 | 8.50 | 7.55 | 6.24 | 0.00 | 0.00% | 0.30 | 0 | 24 | 1.47 | 0.94 | 0.02 | -0.03 | 1/20/2026 | 2/2/2026 9:58:49 AM EST |
| 26.00 | 5.70 | 7.60 | 6.65 | 8.41 | 0.00 | 0.00% | 0.26 | 0 | 30 | 1.38 | 0.91 | 0.03 | -0.03 | 1/22/2026 | 2/2/2026 9:58:49 AM EST |
| 27.00 | 4.60 | 6.80 | 5.70 | 6.34 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.32 | 0.87 | 0.04 | -0.04 | 1/8/2026 | 2/2/2026 9:58:49 AM EST |
| 28.00 | 4.10 | 6.60 | 5.35 | 6.55 | 0.00 | 0.00% | 0.19 | 0 | 44 | 1.51 | 0.82 | 0.05 | -0.05 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 29.00 | 3.20 | 5.10 | 4.15 | 5.70 | 0.00 | 0.00% | 0.14 | 0 | 112 | 1.15 | 0.76 | 0.05 | -0.05 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 30.00 | 2.35 | 4.30 | 3.33 | 4.90 | 0.00 | 0.00% | 0.11 | 0 | 782 | 1.07 | 0.70 | 0.06 | -0.06 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 31.00 | 2.00 | 3.60 | 2.80 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 98 | 0.73 | 0.63 | 0.07 | -0.06 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 32.00 | 1.65 | 3.00 | 2.33 | 2.33 | -0.32 | -12.08% | 0.07 | 1 | 121 | 0.75 | 0.56 | 0.07 | -0.06 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 33.00 | 1.15 | 2.45 | 1.80 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 568 | 0.73 | 0.48 | 0.08 | -0.06 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 34.00 | 1.10 | 1.75 | 1.43 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 1,110 | 0.71 | 0.41 | 0.07 | -0.06 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 35.00 | 1.00 | 1.35 | 1.18 | 1.12 | -0.53 | -32.13% | 0.03 | 10 | 205 | 0.73 | 0.34 | 0.07 | -0.06 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 36.00 | 0.45 | 1.20 | 0.83 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 1,104 | 0.71 | 0.27 | 0.07 | -0.05 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 37.00 | 0.55 | 1.00 | 0.78 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 145 | 0.77 | 0.22 | 0.06 | -0.04 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 38.00 | 0.15 | 0.90 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.72 | 0.17 | 0.05 | -0.04 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 39.00 | 0.10 | 0.85 | 0.48 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.76 | 0.14 | 0.04 | -0.03 | 1/27/2026 | 2/2/2026 9:58:49 AM EST |
| 40.00 | 0.05 | 0.45 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.68 | 0.11 | 0.04 | -0.03 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 41.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.08 | 0.03 | -0.02 | 1/23/2026 | 2/2/2026 9:58:49 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.06 | 0.02 | -0.02 | 1/27/2026 | 2/2/2026 9:58:49 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.04 | 0.02 | -0.01 | 1/23/2026 | 2/2/2026 9:58:49 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.03 | 0.01 | -0.01 | 2/2/2026 9:58:49 AM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.17 | 0.02 | 0.01 | -0.01 | 1/26/2026 | 2/2/2026 9:58:49 AM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.26 | 0.02 | 0.01 | -0.01 | 2/2/2026 9:58:49 AM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.43 | 0.01 | 0.01 | 0.00 | 1/20/2026 | 2/2/2026 9:58:49 AM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.01 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.01 | 0.00 | 0.00 | 2/2/2026 9:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/2/2026 9:58:49 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:58:49 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.81 | -0.01 | 0.00 | -0.01 | 1/15/2026 | 2/2/2026 9:58:49 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.66 | -0.01 | 0.01 | -0.01 | 1/20/2026 | 2/2/2026 9:58:49 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 127 | 1.52 | -0.02 | 0.01 | -0.01 | 1/20/2026 | 2/2/2026 9:58:49 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.38 | -0.04 | 0.01 | -0.02 | 1/15/2026 | 2/2/2026 9:58:49 AM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 145 | 1.22 | -0.06 | 0.02 | -0.03 | 2/2/2026 | 2/2/2026 9:58:49 AM EST |
| 26.00 | 0.10 | 0.80 | 0.45 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 351 | 0.88 | -0.09 | 0.03 | -0.03 | 1/28/2026 | 2/2/2026 9:58:49 AM EST |
| 27.00 | 0.10 | 0.85 | 0.48 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 150 | 0.78 | -0.13 | 0.04 | -0.04 | 1/26/2026 | 2/2/2026 9:58:49 AM EST |
| 28.00 | 0.25 | 1.00 | 0.63 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.77 | -0.18 | 0.05 | -0.05 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 29.00 | 0.35 | 1.20 | 0.78 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.73 | -0.24 | 0.05 | -0.05 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 30.00 | 0.60 | 1.45 | 1.03 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 441 | 0.71 | -0.30 | 0.06 | -0.06 | 1/30/2026 | 2/2/2026 9:58:49 AM EST |
| 31.00 | 1.10 | 2.05 | 1.58 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.77 | -0.37 | 0.07 | -0.06 | 1/28/2026 | 2/2/2026 9:58:49 AM EST |
| 32.00 | 1.50 | 2.25 | 1.88 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 646 | 0.70 | -0.44 | 0.07 | -0.06 | 1/28/2026 | 2/2/2026 9:58:49 AM EST |
| 33.00 | 1.80 | 3.10 | 2.45 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.72 | -0.52 | 0.08 | -0.06 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 34.00 | 2.30 | 3.70 | 3.00 | 2.35 | 0.00 | 0.00% | 0.09 | 0 | 1,015 | 0.73 | -0.59 | 0.07 | -0.06 | 1/29/2026 | 2/2/2026 9:58:49 AM EST |
| 35.00 | 3.00 | 4.50 | 3.75 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.70 | -0.66 | 0.07 | -0.06 | 1/13/2026 | 2/2/2026 9:58:49 AM EST |
| 36.00 | 3.10 | 5.60 | 4.35 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.16 | -0.73 | 0.07 | -0.05 | 1/8/2026 | 2/2/2026 9:58:49 AM EST |
| 37.00 | 3.90 | 6.10 | 5.00 | % | 0.14 | 0 | 0 | 1.07 | -0.78 | 0.06 | -0.04 | 2/2/2026 9:58:49 AM EST | |||
| 38.00 | 5.30 | 7.20 | 6.25 | % | 0.16 | 0 | 0 | 1.21 | -0.83 | 0.05 | -0.04 | 2/2/2026 9:58:49 AM EST | |||
| 39.00 | 6.10 | 8.00 | 7.05 | % | 0.18 | 0 | 0 | 1.21 | -0.86 | 0.04 | -0.03 | 2/2/2026 9:58:49 AM EST | |||
| 40.00 | 7.00 | 9.00 | 8.00 | % | 0.20 | 0 | 0 | 1.30 | -0.89 | 0.04 | -0.03 | 2/2/2026 9:58:49 AM EST | |||
| 41.00 | 7.90 | 9.90 | 8.90 | % | 0.22 | 0 | 0 | 1.33 | -0.92 | 0.03 | -0.02 | 2/2/2026 9:58:49 AM EST | |||
| 42.00 | 8.80 | 10.90 | 9.85 | % | 0.23 | 0 | 0 | 1.53 | -0.94 | 0.02 | -0.02 | 2/2/2026 9:58:49 AM EST | |||
| 43.00 | 9.80 | 11.80 | 10.80 | % | 0.25 | 0 | 0 | 1.43 | -0.96 | 0.02 | -0.01 | 2/2/2026 9:58:49 AM EST | |||
| 44.00 | 10.70 | 13.10 | 11.90 | % | 0.27 | 0 | 0 | 1.63 | -0.97 | 0.01 | -0.01 | 2/2/2026 9:58:49 AM EST | |||
| 45.00 | 11.30 | 14.10 | 12.70 | 12.70 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.70 | -0.98 | 0.01 | -0.01 | 1/12/2026 | 2/2/2026 9:58:49 AM EST |
| 46.00 | 12.60 | 15.00 | 13.80 | 13.70 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.71 | -0.98 | 0.01 | -0.01 | 1/12/2026 | 2/2/2026 9:58:49 AM EST |
| 47.00 | 13.60 | 16.00 | 14.80 | % | 0.31 | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 48.00 | 14.60 | 17.00 | 15.80 | % | 0.33 | 0 | 0 | 1.83 | -0.99 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST | |||
| 49.00 | 15.60 | 18.00 | 16.80 | % | 0.34 | 0 | 0 | 1.89 | -0.99 | 0.00 | 0.00 | 2/2/2026 9:58:49 AM EST |