Options Chain for PBF ENERGY INC CL A (PBF) - $75.90 as of 9/4/2026 8:09:34 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 | 52.60 | 55.80 | 54.20 | 53.30 | 0.00 | 0.00% | 2.71 | 0 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:48 PM EST |
| 23.00 | 49.80 | 52.00 | 50.90 | % | 2.21 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 24.00 | 48.60 | 51.10 | 49.85 | 49.40 | 0.00 | 0.00% | 2.08 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:48 PM EST |
| 25.00 | 47.60 | 50.80 | 49.20 | 51.90 | 0.00 | 0.00% | 1.97 | 0 | 2 | 4.22 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:48 PM EST |
| 26.00 | 46.60 | 49.80 | 48.20 | 47.80 | 0.00 | 0.00% | 1.85 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:48 PM EST |
| 27.00 | 45.60 | 48.80 | 47.20 | 22.70 | 0.00 | 0.00% | 1.75 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 9/4/2026 3:59:48 PM EST |
| 28.00 | 44.90 | 47.80 | 46.35 | 45.80 | 0.00 | 0.00% | 1.66 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:48 PM EST |
| 29.00 | 43.60 | 46.80 | 45.20 | % | 1.56 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 30.00 | 42.60 | 45.80 | 44.20 | 43.80 | 0.00 | 0.00% | 1.47 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:48 PM EST |
| 31.00 | 41.60 | 44.00 | 42.80 | 42.80 | 0.00 | 0.00% | 1.38 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:48 PM EST |
| 32.00 | 40.60 | 43.80 | 42.20 | 41.80 | 0.00 | 0.00% | 1.32 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:48 PM EST |
| 33.00 | 39.60 | 42.80 | 41.20 | 40.70 | 0.00 | 0.00% | 1.25 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:48 PM EST |
| 34.00 | 38.60 | 41.80 | 40.20 | 39.70 | 0.00 | 0.00% | 1.18 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:48 PM EST |
| 35.00 | 37.60 | 40.10 | 38.85 | 38.70 | 0.00 | 0.00% | 1.11 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:48 PM EST |
| 36.00 | 36.60 | 39.10 | 37.85 | 37.70 | 0.00 | 0.00% | 1.05 | 0 | 17 | 2.50 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:48 PM EST |
| 37.00 | 35.60 | 38.80 | 37.20 | 38.10 | 0.00 | 0.00% | 1.01 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:48 PM EST |
| 38.00 | 34.80 | 37.80 | 36.30 | 37.00 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:48 PM EST |
| 39.00 | 33.60 | 36.10 | 34.85 | 25.60 | 0.00 | 0.00% | 0.89 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:48 PM EST |
| 40.00 | 32.60 | 35.80 | 34.20 | 29.62 | 0.00 | 0.00% | 0.86 | 0 | 15 | 2.60 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:48 PM EST |
| 41.00 | 31.60 | 34.80 | 33.20 | 33.45 | 0.00 | 0.00% | 0.81 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:48 PM EST |
| 42.00 | 30.60 | 33.80 | 32.20 | 32.44 | 0.00 | 0.00% | 0.77 | 0 | 11 | 2.44 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:48 PM EST |
| 43.00 | 29.60 | 32.80 | 31.20 | 25.83 | 0.00 | 0.00% | 0.73 | 0 | 54 | 2.35 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:48 PM EST |
| 44.00 | 28.60 | 31.80 | 30.20 | 28.90 | 0.00 | 0.00% | 0.69 | 0 | 7 | 2.27 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:48 PM EST |
| 45.00 | 29.10 | 29.90 | 29.50 | 29.26 | 0.00 | 0.00% | 0.66 | 0 | 699 | 1.69 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:48 PM EST |
| 46.00 | 27.30 | 29.80 | 28.55 | 28.20 | 0.00 | 0.00% | 0.62 | 0 | 40 | 2.12 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:48 PM EST |
| 47.00 | 25.60 | 28.80 | 27.20 | 25.45 | 0.00 | 0.00% | 0.58 | 0 | 26 | 2.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:48 PM EST |
| 48.00 | 24.70 | 27.80 | 26.25 | 26.40 | 0.00 | 0.00% | 0.55 | 0 | 11 | 1.97 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:48 PM EST |
| 49.00 | 23.70 | 26.80 | 25.25 | 14.17 | 0.00 | 0.00% | 0.52 | 0 | 4 | 1.90 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 3:59:48 PM EST |
| 50.00 | 24.20 | 25.40 | 24.80 | 26.05 | 0.00 | 0.00% | 0.50 | 0 | 248 | 1.71 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 52.50 | 20.80 | 23.20 | 22.00 | 22.80 | 0.00 | 0.00% | 0.42 | 0 | 84 | 1.62 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:48 PM EST |
| 55.00 | 18.60 | 20.40 | 19.50 | 19.60 | -2.10 | -9.68% | 0.35 | 45 | 618 | 1.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 57.50 | 15.90 | 17.90 | 16.90 | 17.30 | +0.10 | +0.59% | 0.29 | 3 | 25 | 0.99 | 0.99 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 60.00 | 13.80 | 15.30 | 14.55 | 16.10 | 0.00 | 0.00% | 0.24 | 0 | 343 | 1.02 | 0.96 | 0.01 | -0.02 | 9/2/2026 | 9/4/2026 3:59:48 PM EST |
| 62.50 | 11.60 | 12.90 | 12.25 | 12.30 | -0.40 | -3.15% | 0.20 | 46 | 721 | 0.88 | 0.92 | 0.02 | -0.04 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 65.00 | 9.30 | 11.00 | 10.15 | 9.50 | -1.60 | -14.42% | 0.16 | 2 | 472 | 0.92 | 0.86 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 67.50 | 7.60 | 8.70 | 8.15 | 8.30 | -0.44 | -5.04% | 0.12 | 2 | 538 | 0.69 | 0.78 | 0.03 | -0.10 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 70.00 | 6.30 | 6.90 | 6.60 | 6.76 | -0.44 | -6.12% | 0.09 | 18 | 1,606 | 0.73 | 0.69 | 0.04 | -0.12 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 75.00 | 3.50 | 4.10 | 3.80 | 3.76 | -0.64 | -14.55% | 0.05 | 1,428 | 4,268 | 0.72 | 0.50 | 0.04 | -0.14 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 80.00 | 1.95 | 2.20 | 2.08 | 1.65 | -0.70 | -29.79% | 0.03 | 3,410 | 12,598 | 0.73 | 0.32 | 0.04 | -0.13 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 85.00 | 0.85 | 1.15 | 1.00 | 0.80 | -0.46 | -36.51% | 0.01 | 1,531 | 524 | 0.72 | 0.18 | 0.03 | -0.09 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 90.00 | 0.05 | 0.70 | 0.38 | 0.50 | -0.20 | -28.58% | 0.00 | 1 | 155 | 0.64 | 0.09 | 0.02 | -0.06 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 95.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.15 | -33.34% | 0.00 | 41 | 1,254 | 0.73 | 0.04 | 0.01 | -0.03 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.38 | +0.09 | +31.04% | 0.00 | 3 | 6 | 1.08 | 0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.33 | +0.18 | +120.00% | 0.00 | 3 | 13 | 1.22 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:48 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 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.46 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:48 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.11 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 75 | 3.10 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 73 | 3.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 83 | 3.47 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 49 | 3.35 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 64 | 3.24 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 117 | 2.62 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:48 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.06 | +66.67% | 0.00 | 5 | 1,412 | 2.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.11 | +122.23% | 0.00 | 5 | 18 | 2.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.37 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/4/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.29 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 9/4/2026 3:59:48 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 9/4/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 312 | 2.58 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/4/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.50 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 3:59:48 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.41 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 9/4/2026 3:59:48 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 279 | 2.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 226 | 2.18 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:48 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.92 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:48 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.04 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/4/2026 3:59:48 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.97 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |
| 44.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.87 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 293 | 1.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:48 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.76 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:48 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.70 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:48 PM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:48 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.57 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 842 | 1.01 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.29 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 27 | 988 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 57.50 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 6 | 542 | 0.72 | -0.01 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 60.00 | 0.15 | 0.55 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 34 | 428 | 0.75 | -0.04 | 0.01 | -0.02 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 62.50 | 0.15 | 0.75 | 0.45 | 0.43 | +0.03 | +7.50% | 0.01 | 7 | 247 | 0.67 | -0.08 | 0.02 | -0.04 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 65.00 | 0.70 | 0.95 | 0.83 | 0.81 | -0.01 | -1.22% | 0.01 | 8 | 538 | 0.69 | -0.14 | 0.02 | -0.07 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 67.50 | 1.05 | 1.55 | 1.30 | 1.34 | +0.14 | +11.67% | 0.02 | 26 | 227 | 0.67 | -0.22 | 0.03 | -0.10 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 70.00 | 2.00 | 2.30 | 2.15 | 2.10 | +0.15 | +7.70% | 0.03 | 1,558 | 899 | 0.68 | -0.31 | 0.04 | -0.12 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 75.00 | 4.00 | 4.90 | 4.45 | 4.29 | +0.13 | +3.13% | 0.06 | 6 | 186 | 0.69 | -0.50 | 0.04 | -0.14 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 80.00 | 6.80 | 8.30 | 7.55 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.66 | -0.68 | 0.04 | -0.13 | 9/2/2026 | 9/4/2026 3:59:48 PM EST |
| 85.00 | 10.80 | 12.50 | 11.65 | 11.90 | -0.30 | -2.46% | 0.14 | 11 | 124 | 0.63 | -0.82 | 0.03 | -0.09 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 90.00 | 15.10 | 17.10 | 16.10 | % | 0.18 | 0 | 0 | 1.01 | -0.91 | 0.02 | -0.06 | 9/4/2026 3:59:48 PM EST | |||
| 95.00 | 19.30 | 21.90 | 20.60 | % | 0.22 | 0 | 0 | 1.12 | -0.96 | 0.01 | -0.03 | 9/4/2026 3:59:48 PM EST | |||
| 100.00 | 24.20 | 27.00 | 25.60 | % | 0.26 | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.02 | 9/4/2026 3:59:48 PM EST | |||
| 105.00 | 29.30 | 31.80 | 30.55 | % | 0.29 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:48 PM EST |