Options Chain for PBF ENERGY INC CL A (PBF) - $80.78 as of 10/4/2026 10:01:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 46.70 | 50.70 | 48.70 | % | 1.39 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/5/2026 11:59:10 AM EST | |||
| 40.00 | 41.80 | 45.80 | 43.80 | 30.70 | 0.00 | 0.00% | 1.09 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 11:59:10 AM EST |
| 45.00 | 36.90 | 40.40 | 38.65 | 38.90 | +5.40 | +16.12% | 0.86 | 2 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 11:59:10 AM EST |
| 50.00 | 32.30 | 35.00 | 33.65 | 26.30 | 0.00 | 0.00% | 0.67 | 0 | 15 | 1.19 | 0.98 | 0.00 | -0.01 | 9/21/2026 | 10/5/2026 11:59:10 AM EST |
| 55.00 | 27.60 | 29.90 | 28.75 | 19.84 | 0.00 | 0.00% | 0.52 | 0 | 14 | 1.01 | 0.96 | 0.00 | -0.02 | 9/25/2026 | 10/5/2026 11:59:10 AM EST |
| 60.00 | 23.50 | 25.50 | 24.50 | 19.77 | 0.00 | 0.00% | 0.41 | 0 | 13 | 0.92 | 0.92 | 0.01 | -0.03 | 10/2/2026 | 10/5/2026 11:59:10 AM EST |
| 65.00 | 19.30 | 21.10 | 20.20 | 15.30 | 0.00 | 0.00% | 0.31 | 0 | 61 | 0.66 | 0.86 | 0.01 | -0.05 | 9/30/2026 | 10/5/2026 11:59:10 AM EST |
| 67.50 | 16.90 | 19.20 | 18.05 | 9.76 | 0.00 | 0.00% | 0.27 | 0 | 22 | 0.66 | 0.83 | 0.01 | -0.06 | 9/25/2026 | 10/5/2026 11:59:10 AM EST |
| 70.00 | 16.30 | 17.20 | 16.75 | 15.10 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.67 | 0.79 | 0.01 | -0.07 | 10/1/2026 | 10/5/2026 11:59:10 AM EST |
| 72.50 | 13.70 | 15.70 | 14.70 | 13.09 | 0.00 | 0.00% | 0.20 | 0 | 101 | 0.69 | 0.75 | 0.01 | -0.07 | 10/2/2026 | 10/5/2026 11:59:10 AM EST |
| 75.00 | 13.10 | 14.10 | 13.60 | 11.31 | 0.00 | 0.00% | 0.18 | 0 | 61 | 0.76 | 0.71 | 0.02 | -0.08 | 10/2/2026 | 10/5/2026 11:59:10 AM EST |
| 77.50 | 10.60 | 12.30 | 11.45 | 10.80 | +2.11 | +24.29% | 0.15 | 1 | 36 | 0.69 | 0.66 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 11:59:10 AM EST |
| 80.00 | 10.40 | 11.00 | 10.70 | 10.59 | +1.51 | +16.63% | 0.13 | 62 | 451 | 0.76 | 0.62 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 11:59:10 AM EST |
| 82.50 | 9.30 | 9.80 | 9.55 | 9.50 | +1.31 | +16.00% | 0.12 | 1 | 49 | 0.67 | 0.57 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 11:59:10 AM EST |
| 85.00 | 8.30 | 8.60 | 8.45 | 8.40 | +1.30 | +18.31% | 0.10 | 64 | 55 | 0.75 | 0.53 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 11:59:10 AM EST |
| 90.00 | 6.20 | 6.70 | 6.45 | 6.45 | +0.95 | +17.28% | 0.07 | 9 | 38 | 0.75 | 0.44 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 11:59:10 AM EST |
| 95.00 | 4.70 | 5.20 | 4.95 | 4.69 | +0.81 | +20.88% | 0.05 | 2 | 155 | 0.75 | 0.37 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 11:59:10 AM EST |
| 100.00 | 3.60 | 3.90 | 3.75 | 3.70 | +0.48 | +14.91% | 0.04 | 325 | 289 | 0.75 | 0.30 | 0.02 | -0.08 | 10/5/2026 | 10/5/2026 11:59:10 AM EST |
| 105.00 | 2.65 | 3.00 | 2.83 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.76 | 0.24 | 0.01 | -0.08 | 10/1/2026 | 10/5/2026 11:59:10 AM EST |
| 110.00 | 1.90 | 2.30 | 2.10 | 2.09 | +0.09 | +4.50% | 0.02 | 1 | 64 | 0.72 | 0.19 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 11:59:10 AM EST |
| 115.00 | 1.50 | 1.75 | 1.63 | 1.60 | % | 0.01 | 2 | 0 | 0.77 | 0.15 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 11:59:10 AM EST | |
| 120.00 | 0.75 | 1.40 | 1.08 | 1.20 | % | 0.01 | 3 | 0 | 0.73 | 0.12 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 11:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.06 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 11:59:10 AM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 672 | 1.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 11:59:10 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.17 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 11:59:10 AM EST |
| 50.00 | 0.10 | 0.55 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.81 | -0.02 | 0.00 | -0.01 | 10/1/2026 | 10/5/2026 11:59:10 AM EST |
| 55.00 | 0.50 | 0.70 | 0.60 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.80 | -0.04 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 11:59:10 AM EST |
| 60.00 | 0.95 | 1.15 | 1.05 | 1.20 | -0.20 | -14.29% | 0.02 | 3 | 124 | 0.78 | -0.08 | 0.01 | -0.03 | 10/5/2026 | 10/5/2026 11:59:10 AM EST |
| 65.00 | 1.75 | 1.95 | 1.85 | 1.83 | -0.47 | -20.44% | 0.03 | 3 | 178 | 0.77 | -0.14 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 11:59:10 AM EST |
| 67.50 | 2.25 | 2.45 | 2.35 | 2.38 | -0.88 | -27.00% | 0.03 | 17 | 49 | 0.75 | -0.17 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 11:59:10 AM EST |
| 70.00 | 2.90 | 3.20 | 3.05 | 3.00 | -0.75 | -20.00% | 0.04 | 6 | 171 | 0.75 | -0.21 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 11:59:10 AM EST |
| 72.50 | 3.60 | 4.00 | 3.80 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.75 | -0.25 | 0.01 | -0.07 | 10/2/2026 | 10/5/2026 11:59:10 AM EST |
| 75.00 | 4.50 | 4.90 | 4.70 | 4.60 | -1.10 | -19.30% | 0.06 | 2 | 77 | 0.75 | -0.29 | 0.02 | -0.08 | 10/5/2026 | 10/5/2026 11:59:10 AM EST |
| 77.50 | 5.40 | 5.90 | 5.65 | 6.82 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.78 | -0.34 | 0.02 | -0.09 | 10/1/2026 | 10/5/2026 11:59:10 AM EST |
| 80.00 | 6.60 | 7.10 | 6.85 | 6.50 | -3.05 | -31.94% | 0.09 | 12 | 40 | 0.74 | -0.38 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 11:59:10 AM EST |
| 82.50 | 7.80 | 9.20 | 8.50 | 11.90 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.78 | -0.43 | 0.02 | -0.09 | 9/18/2026 | 10/5/2026 11:59:10 AM EST |
| 85.00 | 9.20 | 9.60 | 9.40 | 9.50 | -1.70 | -15.18% | 0.11 | 57 | 18 | 0.75 | -0.47 | 0.02 | -0.09 | 10/5/2026 | 10/5/2026 11:59:10 AM EST |
| 90.00 | 12.20 | 13.00 | 12.60 | 14.50 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.78 | -0.56 | 0.02 | -0.09 | 10/1/2026 | 10/5/2026 11:59:10 AM EST |
| 95.00 | 15.60 | 17.10 | 16.35 | % | 0.17 | 0 | 0 | 0.77 | -0.63 | 0.02 | -0.09 | 10/5/2026 11:59:10 AM EST | |||
| 100.00 | 19.50 | 20.70 | 20.10 | % | 0.20 | 0 | 0 | 0.77 | -0.70 | 0.02 | -0.08 | 10/5/2026 11:59:10 AM EST | |||
| 105.00 | 23.50 | 25.80 | 24.65 | % | 0.23 | 0 | 0 | 0.83 | -0.76 | 0.01 | -0.08 | 10/5/2026 11:59:10 AM EST | |||
| 110.00 | 26.40 | 29.80 | 28.10 | % | 0.26 | 0 | 0 | 0.96 | -0.81 | 0.01 | -0.07 | 10/5/2026 11:59:10 AM EST | |||
| 115.00 | 30.60 | 34.80 | 32.70 | % | 0.28 | 0 | 0 | 0.98 | -0.85 | 0.01 | -0.06 | 10/5/2026 11:59:10 AM EST | |||
| 120.00 | 35.20 | 38.90 | 37.05 | % | 0.31 | 0 | 0 | 1.00 | -0.88 | 0.01 | -0.05 | 10/5/2026 11:59:10 AM EST |