Options Chain for PBF ENERGY INC CL A (PBF) - $46.59 as of 3/23/2026 8:37:05 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 | 25.30 | 28.30 | 26.80 | % | 1.34 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 25.00 | 20.30 | 23.20 | 21.75 | % | 0.87 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:10 PM EST | |||
| 26.00 | 19.60 | 22.20 | 20.90 | % | 0.80 | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.01 | 3/23/2026 4:00:10 PM EST | |||
| 27.00 | 18.30 | 21.20 | 19.75 | % | 0.73 | 0 | 0 | 2.02 | 0.99 | 0.00 | -0.01 | 3/23/2026 4:00:10 PM EST | |||
| 28.00 | 17.60 | 20.90 | 19.25 | % | 0.69 | 0 | 0 | 2.22 | 0.99 | 0.00 | -0.01 | 3/23/2026 4:00:10 PM EST | |||
| 29.00 | 16.70 | 19.30 | 18.00 | 17.70 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.86 | 0.98 | 0.00 | -0.01 | 3/18/2026 | 3/23/2026 4:00:10 PM EST |
| 30.00 | 16.20 | 17.50 | 16.85 | 13.20 | 0.00 | 0.00% | 0.56 | 0 | 108 | 1.38 | 0.97 | 0.01 | -0.02 | 3/12/2026 | 3/23/2026 4:00:10 PM EST |
| 31.00 | 14.80 | 17.40 | 16.10 | % | 0.52 | 0 | 0 | 1.70 | 0.96 | 0.01 | -0.02 | 3/23/2026 4:00:10 PM EST | |||
| 32.00 | 13.90 | 16.00 | 14.95 | 4.88 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.45 | 0.95 | 0.01 | -0.03 | 2/24/2026 | 3/23/2026 4:00:10 PM EST |
| 33.00 | 13.40 | 15.10 | 14.25 | 11.41 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.40 | 0.94 | 0.01 | -0.03 | 3/13/2026 | 3/23/2026 4:00:10 PM EST |
| 34.00 | 13.00 | 14.20 | 13.60 | 13.50 | +1.98 | +17.19% | 0.40 | 4 | 5 | 1.14 | 0.92 | 0.01 | -0.04 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 35.00 | 11.60 | 13.10 | 12.35 | 15.12 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.23 | 0.90 | 0.01 | -0.04 | 3/19/2026 | 3/23/2026 4:00:10 PM EST |
| 36.00 | 10.70 | 12.40 | 11.55 | 13.95 | 0.00 | 0.00% | 0.32 | 0 | 36 | 1.25 | 0.88 | 0.02 | -0.05 | 3/20/2026 | 3/23/2026 4:00:10 PM EST |
| 37.00 | 9.80 | 11.60 | 10.70 | 12.88 | 0.00 | 0.00% | 0.29 | 0 | 628 | 1.22 | 0.87 | 0.02 | -0.05 | 3/20/2026 | 3/23/2026 4:00:10 PM EST |
| 38.00 | 9.00 | 10.50 | 9.75 | 11.60 | 0.00 | 0.00% | 0.26 | 0 | 24 | 0.87 | 0.84 | 0.02 | -0.06 | 3/19/2026 | 3/23/2026 4:00:10 PM EST |
| 39.00 | 8.10 | 9.80 | 8.95 | 3.82 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.86 | 0.81 | 0.02 | -0.06 | 3/9/2026 | 3/23/2026 4:00:10 PM EST |
| 40.00 | 8.00 | 9.10 | 8.55 | 8.50 | -1.65 | -16.26% | 0.21 | 9 | 167 | 0.99 | 0.79 | 0.03 | -0.06 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 41.00 | 6.60 | 8.20 | 7.40 | 6.91 | +0.01 | +0.15% | 0.18 | 20 | 173 | 0.85 | 0.76 | 0.03 | -0.07 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 42.00 | 6.40 | 7.10 | 6.75 | 7.27 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.87 | 0.72 | 0.03 | -0.07 | 3/20/2026 | 3/23/2026 4:00:10 PM EST |
| 43.00 | 5.80 | 6.50 | 6.15 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 578 | 0.87 | 0.69 | 0.03 | -0.08 | 3/20/2026 | 3/23/2026 4:00:10 PM EST |
| 44.00 | 5.30 | 5.80 | 5.55 | 5.87 | +0.02 | +0.35% | 0.13 | 6 | 24 | 0.86 | 0.65 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 45.00 | 4.70 | 5.30 | 5.00 | 5.20 | -1.40 | -21.22% | 0.11 | 35 | 325 | 0.86 | 0.61 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 46.00 | 4.20 | 4.70 | 4.45 | 4.30 | -0.75 | -14.86% | 0.10 | 4 | 576 | 0.85 | 0.57 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 47.00 | 3.70 | 4.30 | 4.00 | 4.06 | -1.50 | -26.98% | 0.09 | 8 | 591 | 0.85 | 0.53 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 48.00 | 3.40 | 3.80 | 3.60 | 3.96 | -0.94 | -19.19% | 0.07 | 9 | 660 | 0.86 | 0.49 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 49.00 | 3.00 | 3.50 | 3.25 | 3.60 | -1.20 | -25.00% | 0.07 | 96 | 4,660 | 0.87 | 0.45 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 50.00 | 2.70 | 3.10 | 2.90 | 3.00 | -1.00 | -25.00% | 0.06 | 37 | 9,362 | 0.87 | 0.42 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 55.00 | 1.35 | 1.80 | 1.58 | 1.51 | -0.99 | -39.60% | 0.03 | 387 | 3,768 | 0.87 | 0.27 | 0.03 | -0.07 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 60.00 | 0.80 | 1.10 | 0.95 | 0.95 | -0.45 | -32.15% | 0.02 | 200 | 393 | 0.91 | 0.17 | 0.02 | -0.06 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 65.00 | 0.40 | 1.00 | 0.70 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.99 | 0.11 | 0.02 | -0.04 | 3/20/2026 | 3/23/2026 4:00:10 PM EST |
| 70.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.69 | 0.05 | 0.01 | -0.02 | 3/23/2026 4:00:10 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 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 1.50 | 0.75 | 0.05 | -0.08 | -61.54% | 0.03 | 120 | 19 | 2.28 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.76 | -0.01 | 0.00 | -0.01 | 2/25/2026 | 3/23/2026 4:00:10 PM EST |
| 27.00 | 0.00 | 1.50 | 0.75 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 38 | 2.06 | -0.01 | 0.00 | -0.01 | 3/19/2026 | 3/23/2026 4:00:10 PM EST |
| 28.00 | 0.00 | 1.50 | 0.75 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.96 | -0.01 | 0.00 | -0.01 | 3/9/2026 | 3/23/2026 4:00:10 PM EST |
| 29.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2,010 | 1.86 | -0.02 | 0.00 | -0.01 | 3/4/2026 | 3/23/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7,946 | 1.12 | -0.03 | 0.01 | -0.02 | 3/17/2026 | 3/23/2026 4:00:10 PM EST |
| 31.00 | 0.05 | 0.55 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.98 | -0.04 | 0.01 | -0.02 | 3/9/2026 | 3/23/2026 4:00:10 PM EST |
| 32.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.05 | -14.29% | 0.01 | 24 | 112 | 0.97 | -0.05 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 33.00 | 0.00 | 1.50 | 0.75 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.48 | -0.06 | 0.01 | -0.03 | 2/27/2026 | 3/23/2026 4:00:10 PM EST |
| 34.00 | 0.05 | 0.60 | 0.33 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.81 | -0.08 | 0.01 | -0.04 | 3/20/2026 | 3/23/2026 4:00:10 PM EST |
| 35.00 | 0.35 | 0.65 | 0.50 | 0.57 | -0.06 | -9.53% | 0.01 | 11 | 819 | 0.89 | -0.10 | 0.01 | -0.04 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 36.00 | 0.20 | 1.10 | 0.65 | 0.67 | -0.76 | -53.15% | 0.02 | 2 | 36 | 0.87 | -0.12 | 0.02 | -0.05 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 37.00 | 0.65 | 1.10 | 0.88 | 0.90 | +0.15 | +20.00% | 0.02 | 12 | 843 | 0.91 | -0.13 | 0.02 | -0.05 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 38.00 | 0.80 | 1.30 | 1.05 | 1.10 | +0.24 | +27.91% | 0.03 | 3 | 38 | 0.90 | -0.16 | 0.02 | -0.06 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 39.00 | 0.80 | 1.40 | 1.10 | 1.21 | +0.31 | +34.45% | 0.03 | 1 | 15 | 0.84 | -0.19 | 0.02 | -0.06 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 40.00 | 1.30 | 1.65 | 1.48 | 1.31 | -0.09 | -6.43% | 0.04 | 926 | 137 | 0.88 | -0.21 | 0.03 | -0.06 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 41.00 | 1.25 | 1.95 | 1.60 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 417 | 0.83 | -0.24 | 0.03 | -0.07 | 3/20/2026 | 3/23/2026 4:00:10 PM EST |
| 42.00 | 1.70 | 2.15 | 1.93 | 1.85 | -0.05 | -2.64% | 0.05 | 3 | 15 | 0.83 | -0.28 | 0.03 | -0.07 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 43.00 | 1.85 | 2.50 | 2.18 | 2.53 | +0.40 | +18.78% | 0.05 | 1 | 24 | 0.80 | -0.31 | 0.03 | -0.08 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 44.00 | 2.65 | 2.85 | 2.75 | 2.80 | +0.10 | +3.71% | 0.06 | 1 | 429 | 0.84 | -0.35 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 45.00 | 3.10 | 3.40 | 3.25 | 3.20 | +0.85 | +36.17% | 0.07 | 3 | 153 | 0.84 | -0.39 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 46.00 | 3.30 | 4.60 | 3.95 | 3.60 | +0.70 | +24.14% | 0.09 | 59 | 29 | 0.88 | -0.43 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 47.00 | 3.80 | 4.50 | 4.15 | 4.65 | +0.75 | +19.24% | 0.09 | 12 | 36 | 0.82 | -0.47 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 48.00 | 4.40 | 5.00 | 4.70 | 4.60 | +0.20 | +4.55% | 0.10 | 8 | 293 | 0.81 | -0.51 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 49.00 | 5.10 | 5.70 | 5.40 | 5.20 | +0.80 | +18.19% | 0.11 | 5 | 31 | 0.83 | -0.55 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 50.00 | 5.60 | 6.30 | 5.95 | 5.80 | +0.80 | +16.00% | 0.12 | 7 | 13 | 0.81 | -0.58 | 0.04 | -0.08 | 3/23/2026 | 3/23/2026 4:00:10 PM EST |
| 55.00 | 9.50 | 10.70 | 10.10 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.90 | -0.73 | 0.03 | -0.07 | 3/19/2026 | 3/23/2026 4:00:10 PM EST |
| 60.00 | 12.80 | 14.90 | 13.85 | % | 0.23 | 0 | 0 | 1.13 | -0.83 | 0.02 | -0.06 | 3/23/2026 4:00:10 PM EST | |||
| 65.00 | 17.40 | 19.60 | 18.50 | % | 0.28 | 0 | 0 | 1.24 | -0.89 | 0.02 | -0.04 | 3/23/2026 4:00:10 PM EST | |||
| 70.00 | 22.20 | 25.00 | 23.60 | % | 0.34 | 0 | 0 | 1.53 | -0.95 | 0.01 | -0.02 | 3/23/2026 4:00:10 PM EST |