Options Chain for PBF ENERGY INC CL A (PBF) - $75.07 as of 8/17/2026 8:28:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 50.50 | 52.60 | 51.55 | 29.37 | 0.00 | 0.00% | 2.24 | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 3:59:58 PM EST |
| 24.00 | 49.50 | 53.20 | 51.35 | % | 2.14 | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 25.00 | 48.50 | 52.20 | 50.35 | 35.05 | 0.00 | 0.00% | 2.01 | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 3:59:58 PM EST |
| 30.00 | 43.50 | 46.90 | 45.20 | % | 1.51 | 0 | 0 | 7.07 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 32.00 | 41.50 | 45.20 | 43.35 | % | 1.35 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 33.00 | 40.50 | 44.10 | 42.30 | % | 1.28 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 34.00 | 39.50 | 43.20 | 41.35 | % | 1.22 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 35.00 | 38.50 | 42.20 | 40.35 | 14.67 | 0.00 | 0.00% | 1.15 | 0 | 0 | 6.31 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 3:59:58 PM EST |
| 36.00 | 37.50 | 41.20 | 39.35 | 24.00 | 0.00 | 0.00% | 1.09 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 3:59:58 PM EST |
| 37.00 | 36.50 | 39.90 | 38.20 | 37.10 | 0.00 | 0.00% | 1.03 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 38.00 | 35.60 | 39.10 | 37.35 | 3.60 | 0.00 | 0.00% | 0.98 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 3:59:58 PM EST |
| 39.00 | 34.50 | 38.20 | 36.35 | 35.00 | 0.00 | 0.00% | 0.93 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 40.00 | 33.50 | 37.20 | 35.35 | 34.00 | 0.00 | 0.00% | 0.88 | 0 | 6 | 5.38 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 41.00 | 32.50 | 36.10 | 34.30 | 33.00 | 0.00 | 0.00% | 0.84 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 42.00 | 32.00 | 33.90 | 32.95 | 32.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 43.00 | 30.60 | 33.30 | 31.95 | 31.00 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 44.00 | 30.00 | 31.90 | 30.95 | 30.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 45.00 | 29.00 | 31.20 | 30.10 | 29.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 46.00 | 28.00 | 29.60 | 28.80 | 27.30 | 0.00 | 0.00% | 0.63 | 0 | 9 | 2.80 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 47.00 | 27.00 | 28.60 | 27.80 | 26.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 48.00 | 26.00 | 27.90 | 26.95 | 25.90 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 50.00 | 24.30 | 25.60 | 24.95 | 24.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 55.00 | 19.30 | 20.90 | 20.10 | 19.20 | 0.00 | 0.00% | 0.37 | 0 | 15 | 2.20 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 60.00 | 14.30 | 16.10 | 15.20 | 13.25 | +1.35 | +11.35% | 0.25 | 2 | 543 | 1.85 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 65.00 | 9.60 | 11.30 | 10.45 | 10.35 | +3.15 | +43.75% | 0.16 | 19 | 6,376 | 1.46 | 0.96 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 70.00 | 5.40 | 6.00 | 5.70 | 5.90 | +2.20 | +59.46% | 0.08 | 56 | 6,349 | 0.53 | 0.83 | 0.04 | -0.27 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 75.00 | 2.50 | 2.80 | 2.65 | 2.65 | +1.05 | +65.63% | 0.04 | 1,675 | 6,096 | 0.78 | 0.54 | 0.07 | -0.34 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 80.00 | 0.85 | 1.70 | 1.28 | 1.23 | +0.68 | +123.64% | 0.02 | 178 | 7,129 | 0.93 | 0.24 | 0.05 | -0.26 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 85.00 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.90 | 0.08 | 0.02 | -0.12 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 7 | 1.29 | 0.02 | 0.01 | -0.03 | 8/17/2026 | 8/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 26 | 304 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 25 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 11 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 11 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 5 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 6 | 14 | 3.65 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.02 | 4 | 12 | 3.53 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 301 | 3.41 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 2 | 35 | 3.30 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.39 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 45 | 2.97 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 27 | 2.87 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.77 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 5 | 2.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 51 | 2.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.48 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 142 | 2.38 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 30 | 18 | 2.29 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.25 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.71 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 383 | 2.36 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 424 | 1.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 31 | 2,298 | 1.26 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.23 | -0.52 | -69.34% | 0.00 | 22 | 600 | 0.86 | -0.04 | 0.01 | -0.12 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 70.00 | 0.50 | 0.90 | 0.70 | 0.75 | -1.10 | -59.46% | 0.01 | 36 | 292 | 0.83 | -0.17 | 0.04 | -0.27 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 75.00 | 2.00 | 2.60 | 2.30 | 2.25 | -1.35 | -37.50% | 0.03 | 89 | 57 | 0.79 | -0.46 | 0.07 | -0.34 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 80.00 | 4.80 | 6.00 | 5.40 | 10.80 | 0.00 | 0.00% | 0.07 | 0 | 300 | 0.97 | -0.76 | 0.05 | -0.26 | 7/31/2026 | 8/17/2026 3:59:58 PM EST |
| 85.00 | 9.40 | 11.10 | 10.25 | 21.50 | 0.00 | 0.00% | 0.12 | 0 | 42 | 1.45 | -0.92 | 0.02 | -0.12 | 7/22/2026 | 8/17/2026 3:59:58 PM EST |
| 90.00 | 13.40 | 16.20 | 14.80 | % | 0.16 | 0 | 0 | 1.86 | -0.98 | 0.01 | -0.03 | 8/17/2026 3:59:58 PM EST |