Options Chain for PBF ENERGY INC CL A (PBF) - $40.71 as of 5/8/2026 8:01:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 20.00 | 22.80 | 21.40 | 21.32 | 0.00 | 0.00% | 1.13 | 0 | 2 | 5.10 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 20.00 | 19.00 | 21.80 | 20.40 | % | 1.02 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 21.00 | 18.00 | 20.80 | 19.40 | % | 0.92 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 22.00 | 17.00 | 20.40 | 18.70 | % | 0.85 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 23.00 | 16.00 | 18.80 | 17.40 | % | 0.76 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 24.00 | 15.00 | 18.80 | 16.90 | % | 0.70 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 25.00 | 14.00 | 17.00 | 15.50 | % | 0.62 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 26.00 | 13.40 | 15.80 | 14.60 | % | 0.56 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 27.00 | 12.10 | 15.80 | 13.95 | % | 0.52 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 28.00 | 10.80 | 14.10 | 12.45 | % | 0.44 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 29.00 | 10.00 | 12.60 | 11.30 | % | 0.39 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 30.00 | 9.40 | 11.60 | 10.50 | 14.30 | 0.00 | 0.00% | 0.35 | 0 | 11 | 2.40 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 31.00 | 8.40 | 10.60 | 9.50 | % | 0.31 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 32.00 | 7.40 | 10.00 | 8.70 | % | 0.27 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 33.00 | 6.40 | 9.40 | 7.90 | 6.00 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.37 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:52 PM EST |
| 34.00 | 5.50 | 7.70 | 6.60 | 11.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.75 | 0.99 | 0.02 | 0.00 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 35.00 | 4.50 | 6.50 | 5.50 | 7.60 | 0.00 | 0.00% | 0.16 | 0 | 56 | 1.45 | 0.95 | 0.03 | -0.02 | 4/29/2026 | 5/8/2026 3:59:52 PM EST |
| 36.00 | 3.30 | 5.50 | 4.40 | 5.65 | -0.90 | -13.74% | 0.12 | 1 | 26 | 1.28 | 0.90 | 0.05 | -0.04 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 37.00 | 2.40 | 4.90 | 3.65 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 30 | 1.33 | 0.84 | 0.07 | -0.06 | 4/30/2026 | 5/8/2026 3:59:52 PM EST |
| 38.00 | 2.65 | 3.90 | 3.28 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.76 | 0.77 | 0.08 | -0.07 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 39.00 | 2.20 | 2.75 | 2.48 | 2.50 | +0.60 | +31.58% | 0.06 | 18 | 992 | 0.73 | 0.68 | 0.10 | -0.09 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 40.00 | 1.60 | 1.85 | 1.73 | 1.80 | -0.25 | -12.20% | 0.04 | 51 | 1,261 | 0.65 | 0.58 | 0.11 | -0.10 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 41.00 | 1.15 | 1.40 | 1.28 | 1.35 | +0.17 | +14.41% | 0.03 | 50 | 3,025 | 0.66 | 0.47 | 0.11 | -0.10 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 42.00 | 0.80 | 1.00 | 0.90 | 0.90 | +0.06 | +7.15% | 0.02 | 17 | 2,133 | 0.67 | 0.37 | 0.10 | -0.10 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 43.00 | 0.55 | 0.75 | 0.65 | 0.72 | +0.02 | +2.86% | 0.02 | 386 | 9,039 | 0.69 | 0.28 | 0.09 | -0.09 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 44.00 | 0.35 | 0.55 | 0.45 | 0.70 | +0.15 | +27.28% | 0.01 | 1 | 4,914 | 0.70 | 0.22 | 0.07 | -0.08 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 45.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.07 | -16.67% | 0.01 | 1,032 | 2,494 | 0.77 | 0.16 | 0.06 | -0.07 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 46.00 | 0.20 | 0.40 | 0.30 | 0.25 | +0.03 | +13.64% | 0.01 | 1 | 300 | 0.79 | 0.12 | 0.05 | -0.06 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 47.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.03 | -13.05% | 0.01 | 95 | 10,949 | 0.86 | 0.09 | 0.04 | -0.05 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 48.00 | 0.05 | 0.40 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2,051 | 1.07 | 0.05 | 0.03 | -0.03 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.11 | 0.04 | 0.02 | -0.02 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 9 | 184 | 0.91 | 0.04 | 0.02 | -0.03 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 1.20 | 0.60 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.01 | 0.01 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.56 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.83 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.12 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 94 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.74 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.58 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.38 | -0.01 | 0.02 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 35.00 | 0.10 | 0.45 | 0.28 | 0.30 | -0.03 | -9.10% | 0.01 | 100 | 109 | 1.03 | -0.05 | 0.03 | -0.02 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 36.00 | 0.15 | 0.60 | 0.38 | 0.38 | +0.11 | +40.75% | 0.01 | 100 | 44 | 0.83 | -0.10 | 0.05 | -0.04 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 37.00 | 0.30 | 0.55 | 0.43 | 0.44 | -0.06 | -12.00% | 0.01 | 103 | 523 | 0.73 | -0.16 | 0.07 | -0.06 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 38.00 | 0.45 | 0.65 | 0.55 | 0.80 | +0.07 | +9.59% | 0.01 | 12 | 159 | 0.68 | -0.23 | 0.08 | -0.07 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 39.00 | 0.75 | 0.95 | 0.85 | 0.93 | -0.08 | -7.93% | 0.02 | 4 | 76 | 0.68 | -0.32 | 0.10 | -0.09 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 40.00 | 1.05 | 1.35 | 1.20 | 1.25 | -0.20 | -13.80% | 0.03 | 16 | 374 | 0.65 | -0.42 | 0.11 | -0.10 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 41.00 | 1.50 | 2.00 | 1.75 | 1.02 | -0.65 | -38.93% | 0.04 | 3 | 94 | 0.63 | -0.53 | 0.11 | -0.10 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 42.00 | 2.30 | 2.65 | 2.48 | 2.49 | -0.76 | -23.39% | 0.06 | 32 | 284 | 0.72 | -0.63 | 0.10 | -0.10 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 43.00 | 3.00 | 3.40 | 3.20 | 2.09 | -0.68 | -24.55% | 0.07 | 305 | 294 | 0.72 | -0.71 | 0.09 | -0.09 | 5/8/2026 | 5/8/2026 3:59:52 PM EST |
| 44.00 | 3.30 | 5.70 | 4.50 | 4.69 | 0.00 | 0.00% | 0.10 | 0 | 121 | 1.59 | -0.78 | 0.07 | -0.08 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 45.00 | 4.00 | 6.30 | 5.15 | 1.75 | 0.00 | 0.00% | 0.11 | 0 | 107 | 1.54 | -0.84 | 0.06 | -0.07 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 46.00 | 4.90 | 7.50 | 6.20 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 59 | 1.76 | -0.88 | 0.05 | -0.06 | 5/5/2026 | 5/8/2026 3:59:52 PM EST |
| 47.00 | 5.90 | 8.30 | 7.10 | 5.86 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.79 | -0.91 | 0.04 | -0.05 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 48.00 | 6.80 | 9.00 | 7.90 | 6.60 | 0.00 | 0.00% | 0.16 | 0 | 27 | 1.75 | -0.95 | 0.03 | -0.03 | 5/6/2026 | 5/8/2026 3:59:52 PM EST |
| 49.00 | 7.80 | 9.80 | 8.80 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 17 | 1.75 | -0.96 | 0.02 | -0.02 | 3/27/2026 | 5/8/2026 3:59:52 PM EST |
| 50.00 | 8.80 | 10.80 | 9.80 | 8.07 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.85 | -0.96 | 0.02 | -0.03 | 4/6/2026 | 5/8/2026 3:59:52 PM EST |
| 52.50 | 11.20 | 13.40 | 12.30 | 16.00 | 0.00 | 0.00% | 0.23 | 0 | 14 | 2.14 | -0.99 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:52 PM EST |
| 55.00 | 13.70 | 16.20 | 14.95 | 16.10 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.54 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:52 PM EST |
| 57.50 | 15.70 | 18.70 | 17.20 | 12.40 | 0.00 | 0.00% | 0.30 | 0 | 11 | 2.74 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:52 PM EST |
| 60.00 | 18.40 | 21.20 | 19.80 | % | 0.33 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 65.00 | 23.20 | 26.30 | 24.75 | % | 0.38 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 70.00 | 28.30 | 31.30 | 29.80 | % | 0.43 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST | |||
| 75.00 | 33.30 | 36.30 | 34.80 | % | 0.46 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:52 PM EST |