Options Chain for PBF ENERGY INC CL A (PBF) - $89.90 as of 10/9/2026 7:28:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 33.30 | 35.30 | 34.30 | 29.70 | 0.00 | 0.00% | 0.69 | 0 | 10 | 2.98 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:55 PM EST |
| 55.00 | 28.50 | 30.80 | 29.65 | 22.50 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:55 PM EST |
| 60.00 | 23.50 | 25.80 | 24.65 | 26.03 | +1.11 | +4.46% | 0.41 | 1 | 200 | 2.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 65.00 | 18.50 | 20.90 | 19.70 | 20.78 | -2.37 | -10.24% | 0.30 | 10 | 189 | 1.97 | 1.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 67.50 | 16.00 | 18.50 | 17.25 | 14.20 | 0.00 | 0.00% | 0.26 | 0 | 36 | 1.80 | 0.99 | 0.00 | -0.04 | 10/6/2026 | 10/9/2026 3:59:55 PM EST |
| 70.00 | 13.50 | 16.00 | 14.75 | 14.55 | -2.45 | -14.42% | 0.21 | 6 | 275 | 1.60 | 0.97 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 72.50 | 11.20 | 13.60 | 12.40 | 13.45 | -2.35 | -14.88% | 0.17 | 4 | 308 | 1.43 | 0.94 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 75.00 | 8.80 | 10.50 | 9.65 | 11.07 | -2.04 | -15.57% | 0.13 | 2 | 1,405 | 1.05 | 0.89 | 0.02 | -0.15 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 77.50 | 6.70 | 8.70 | 7.70 | 8.44 | -2.70 | -24.24% | 0.10 | 17 | 1,240 | 0.62 | 0.83 | 0.03 | -0.18 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 80.00 | 5.40 | 6.00 | 5.70 | 5.50 | -3.79 | -40.80% | 0.07 | 1,228 | 4,785 | 0.66 | 0.73 | 0.04 | -0.22 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 82.50 | 3.60 | 4.20 | 3.90 | 4.59 | -2.41 | -34.43% | 0.05 | 17 | 980 | 0.61 | 0.62 | 0.05 | -0.24 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 85.00 | 2.45 | 2.85 | 2.65 | 2.56 | -2.44 | -48.80% | 0.03 | 377 | 1,864 | 0.62 | 0.49 | 0.05 | -0.23 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 87.50 | 1.60 | 1.90 | 1.75 | 1.73 | -2.67 | -60.69% | 0.02 | 812 | 346 | 0.64 | 0.36 | 0.05 | -0.21 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 90.00 | 0.85 | 1.25 | 1.05 | 1.05 | -1.80 | -63.16% | 0.01 | 530 | 3,655 | 0.63 | 0.25 | 0.04 | -0.18 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 95.00 | 0.20 | 0.70 | 0.45 | 0.40 | -0.95 | -70.37% | 0.00 | 12 | 400 | 0.68 | 0.11 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.25 | -55.56% | 0.00 | 12 | 211 | 0.76 | 0.04 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.10 | 0.01 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 1,668 | 0.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.63 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 840 | 2.97 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 25 | 1,592 | 1.10 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.04 | -0.01 | -20.00% | 0.00 | 57 | 4,014 | 0.87 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 217 | 0.91 | -0.01 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 70.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.03 | +42.86% | 0.00 | 19 | 1,071 | 0.75 | -0.03 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 72.50 | 0.10 | 0.25 | 0.18 | 0.22 | +0.09 | +69.24% | 0.00 | 34 | 339 | 0.68 | -0.06 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 75.00 | 0.20 | 0.60 | 0.40 | 0.30 | +0.08 | +36.37% | 0.01 | 37 | 3,801 | 0.68 | -0.11 | 0.02 | -0.15 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 77.50 | 0.55 | 1.40 | 0.98 | 0.55 | +0.12 | +27.91% | 0.01 | 6 | 158 | 0.74 | -0.17 | 0.03 | -0.18 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 80.00 | 1.15 | 1.70 | 1.43 | 1.12 | +0.42 | +60.00% | 0.02 | 24 | 589 | 0.69 | -0.27 | 0.04 | -0.22 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 82.50 | 2.10 | 2.60 | 2.35 | 2.40 | +1.23 | +105.13% | 0.03 | 53 | 69 | 0.70 | -0.38 | 0.05 | -0.24 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 85.00 | 3.10 | 4.00 | 3.55 | 3.55 | +1.55 | +77.50% | 0.04 | 19 | 50 | 0.70 | -0.51 | 0.05 | -0.23 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 87.50 | 4.60 | 5.30 | 4.95 | 4.60 | % | 0.06 | 39 | 0 | 0.67 | -0.64 | 0.05 | -0.21 | 10/9/2026 | 10/9/2026 3:59:55 PM EST | |
| 90.00 | 6.20 | 7.70 | 6.95 | 4.60 | +0.01 | +0.22% | 0.08 | 3 | 71 | 0.68 | -0.75 | 0.04 | -0.18 | 10/9/2026 | 10/9/2026 3:59:55 PM EST |
| 95.00 | 10.10 | 12.10 | 11.10 | 11.60 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.97 | -0.89 | 0.02 | -0.10 | 10/7/2026 | 10/9/2026 3:59:55 PM EST |
| 100.00 | 14.30 | 16.70 | 15.50 | % | 0.15 | 0 | 0 | 1.05 | -0.96 | 0.01 | -0.04 | 10/9/2026 3:59:55 PM EST | |||
| 105.00 | 19.20 | 21.60 | 20.40 | % | 0.19 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 10/9/2026 3:59:55 PM EST | |||
| 110.00 | 24.20 | 26.60 | 25.40 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 115.00 | 29.10 | 31.60 | 30.35 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST | |||
| 120.00 | 34.70 | 37.40 | 36.05 | % | 0.30 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:55 PM EST |