Options Chain for PBF ENERGY INC CL A (PBF) - $30.12 as of 10/3/2025 3:15:26 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 | 10.10 | 12.80 | 11.45 | % | 0.57 | 0 | 0 | 1.78 | 0.97 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 22.00 | 8.30 | 10.30 | 9.30 | % | 0.42 | 0 | 0 | 1.32 | 0.93 | 0.02 | -0.01 | 10/3/2025 3:59:55 PM EST | |||
| 23.00 | 7.50 | 10.10 | 8.80 | 9.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.49 | 0.89 | 0.02 | -0.01 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 24.00 | 6.40 | 8.60 | 7.50 | % | 0.31 | 0 | 0 | 1.40 | 0.86 | 0.03 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 25.00 | 5.60 | 8.50 | 7.05 | 8.75 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.36 | 0.82 | 0.04 | -0.02 | 9/25/2025 | 10/3/2025 3:59:55 PM EST |
| 26.00 | 5.50 | 5.80 | 5.65 | % | 0.22 | 0 | 0 | 0.74 | 0.78 | 0.04 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 27.00 | 4.80 | 5.00 | 4.90 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.68 | 0.73 | 0.04 | -0.02 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 28.00 | 4.20 | 4.40 | 4.30 | 4.20 | +0.22 | +5.53% | 0.15 | 2 | 1 | 0.69 | 0.68 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 29.00 | 3.60 | 3.80 | 3.70 | 3.70 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.68 | 0.62 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 3.00 | 3.30 | 3.15 | 3.30 | +0.18 | +5.77% | 0.10 | 11 | 115 | 0.66 | 0.57 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 31.00 | 2.55 | 2.80 | 2.68 | 2.65 | +0.35 | +15.22% | 0.09 | 16 | 50 | 0.66 | 0.51 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 32.00 | 1.30 | 2.35 | 1.83 | 2.40 | +0.50 | +26.32% | 0.06 | 27 | 35 | 0.56 | 0.46 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 33.00 | 1.75 | 2.00 | 1.88 | 1.77 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.64 | 0.41 | 0.05 | -0.03 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 34.00 | 1.50 | 1.70 | 1.60 | 1.50 | +0.08 | +5.64% | 0.05 | 8 | 31 | 0.65 | 0.36 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 35.00 | 1.10 | 1.45 | 1.28 | 1.37 | +0.22 | +19.13% | 0.04 | 1,002 | 27 | 0.63 | 0.31 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 36.00 | 0.95 | 1.15 | 1.05 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.68 | 0.27 | 0.05 | -0.02 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 37.00 | 0.80 | 0.95 | 0.88 | 1.10 | -1.15 | -51.12% | 0.02 | 26 | 45 | 0.63 | 0.23 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 38.00 | 0.60 | 1.75 | 1.18 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 462 | 0.62 | 0.19 | 0.04 | -0.02 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.56 | 0.16 | 0.04 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.28 | 0.50 | -0.65 | -56.53% | 0.01 | 1,007 | 53 | 0.70 | 0.14 | 0.03 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 41.00 | 0.30 | 0.50 | 0.40 | % | 0.01 | 0 | 0 | 0.63 | 0.11 | 0.03 | -0.01 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.84 | -0.03 | 0.01 | 0.00 | 10/3/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.82 | -0.07 | 0.02 | -0.01 | 9/19/2025 | 10/3/2025 3:59:55 PM EST |
| 23.00 | 0.40 | 0.60 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.71 | -0.11 | 0.02 | -0.01 | 9/30/2025 | 10/3/2025 3:59:55 PM EST |
| 24.00 | 0.50 | 0.75 | 0.63 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.69 | -0.14 | 0.03 | -0.02 | 9/29/2025 | 10/3/2025 3:59:55 PM EST |
| 25.00 | 0.75 | 0.95 | 0.85 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.68 | -0.18 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 26.00 | 0.95 | 1.25 | 1.10 | 1.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | -0.22 | 0.04 | -0.02 | 10/1/2025 | 10/3/2025 3:59:55 PM EST |
| 27.00 | 1.20 | 1.50 | 1.35 | 1.25 | -0.41 | -24.70% | 0.05 | 12 | 22 | 0.64 | -0.27 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 28.00 | 1.65 | 1.90 | 1.78 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 92 | 0.66 | -0.32 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 29.00 | 2.10 | 2.30 | 2.20 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.66 | -0.38 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 30.00 | 2.60 | 2.80 | 2.70 | 2.55 | -0.35 | -12.07% | 0.09 | 12 | 11 | 0.67 | -0.43 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 31.00 | 3.10 | 3.30 | 3.20 | 3.30 | +0.33 | +11.12% | 0.10 | 10 | 25 | 0.65 | -0.49 | 0.06 | -0.03 | 10/3/2025 | 10/3/2025 3:59:55 PM EST |
| 32.00 | 2.45 | 3.90 | 3.18 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.65 | -0.54 | 0.06 | -0.03 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 33.00 | 4.20 | 4.50 | 4.35 | 4.85 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.63 | -0.59 | 0.05 | -0.03 | 10/2/2025 | 10/3/2025 3:59:55 PM EST |
| 34.00 | 4.90 | 5.20 | 5.05 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.63 | -0.64 | 0.05 | -0.03 | 9/23/2025 | 10/3/2025 3:59:55 PM EST |
| 35.00 | 5.60 | 6.00 | 5.80 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.63 | -0.69 | 0.05 | -0.02 | 9/26/2025 | 10/3/2025 3:59:55 PM EST |
| 36.00 | 6.50 | 6.80 | 6.65 | 5.90 | % | 0.18 | 1 | 0 | 0.65 | -0.73 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:55 PM EST | |
| 37.00 | 7.00 | 7.70 | 7.35 | % | 0.20 | 0 | 0 | 0.62 | -0.77 | 0.04 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 38.00 | 7.80 | 8.60 | 8.20 | % | 0.22 | 0 | 0 | 0.61 | -0.81 | 0.04 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 39.00 | 8.70 | 9.40 | 9.05 | % | 0.23 | 0 | 0 | 0.61 | -0.84 | 0.04 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 40.00 | 9.40 | 10.30 | 9.85 | % | 0.25 | 0 | 0 | 0.76 | -0.86 | 0.03 | -0.02 | 10/3/2025 3:59:55 PM EST | |||
| 41.00 | 10.50 | 11.50 | 11.00 | % | 0.27 | 0 | 0 | 0.62 | -0.89 | 0.03 | -0.01 | 10/3/2025 3:59:55 PM EST |