Options Chain for PBF ENERGY INC CL A (PBF) - $30.78 as of 12/15/2025 5:23:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 25.00 | 28.80 | 26.90 | 35.00 | 0.00 | 0.00% | 8.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:51 PM EST |
| 5.00 | 23.60 | 26.70 | 25.15 | 18.23 | 0.00 | 0.00% | 5.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 12/15/2025 3:59:51 PM EST |
| 6.00 | 22.60 | 25.70 | 24.15 | % | 4.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 7.00 | 21.60 | 24.70 | 23.15 | % | 3.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 8.00 | 20.60 | 23.70 | 22.15 | % | 2.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 9.00 | 19.70 | 22.70 | 21.20 | % | 2.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 10.00 | 18.60 | 21.90 | 20.25 | % | 2.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 11.00 | 17.60 | 20.70 | 19.15 | % | 1.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 12.00 | 16.60 | 19.70 | 18.15 | 8.00 | 0.00 | 0.00% | 1.51 | 0 | 0 | 9.55 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 12/15/2025 3:59:51 PM EST |
| 13.00 | 15.60 | 18.70 | 17.15 | % | 1.32 | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 14.00 | 14.10 | 17.90 | 16.00 | 8.00 | 0.00 | 0.00% | 1.14 | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 12/15/2025 3:59:51 PM EST |
| 15.00 | 14.20 | 16.40 | 15.30 | 8.27 | 0.00 | 0.00% | 1.02 | 0 | 4 | 7.06 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 12/15/2025 3:59:51 PM EST |
| 16.00 | 13.20 | 15.00 | 14.10 | 21.80 | 0.00 | 0.00% | 0.88 | 0 | 141 | 5.81 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:51 PM EST |
| 17.00 | 11.60 | 14.20 | 12.90 | 20.80 | 0.00 | 0.00% | 0.76 | 0 | 2 | 5.72 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:51 PM EST |
| 18.00 | 11.20 | 13.90 | 12.55 | 19.80 | 0.00 | 0.00% | 0.70 | 0 | 1 | 6.36 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:51 PM EST |
| 19.00 | 10.00 | 12.70 | 11.35 | 18.80 | 0.00 | 0.00% | 0.60 | 0 | 91 | 5.61 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:51 PM EST |
| 20.00 | 8.70 | 11.70 | 10.20 | 17.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:51 PM EST |
| 21.00 | 7.20 | 10.00 | 8.60 | 17.60 | 0.00 | 0.00% | 0.41 | 0 | 160 | 3.82 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:51 PM EST |
| 22.00 | 7.20 | 9.00 | 8.10 | 15.90 | 0.00 | 0.00% | 0.37 | 0 | 82 | 3.47 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:51 PM EST |
| 23.00 | 6.10 | 8.00 | 7.05 | 7.15 | -7.85 | -52.34% | 0.31 | 1 | 123 | 3.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 24.00 | 5.20 | 7.30 | 6.25 | 6.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.15 | 0.99 | 0.01 | 0.00 | 10/9/2025 | 12/15/2025 3:59:51 PM EST |
| 25.00 | 4.20 | 6.00 | 5.10 | 5.17 | -1.13 | -17.94% | 0.20 | 3 | 86 | 2.48 | 0.97 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 26.00 | 3.20 | 5.10 | 4.15 | 7.60 | 0.00 | 0.00% | 0.16 | 0 | 131 | 2.27 | 0.93 | 0.04 | -0.04 | 12/4/2025 | 12/15/2025 3:59:51 PM EST |
| 27.00 | 1.75 | 4.30 | 3.03 | 3.20 | -4.70 | -59.50% | 0.11 | 136 | 213 | 2.13 | 0.87 | 0.07 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 28.00 | 0.95 | 3.20 | 2.08 | 6.31 | 0.00 | 0.00% | 0.07 | 0 | 142 | 1.70 | 0.76 | 0.10 | -0.10 | 12/2/2025 | 12/15/2025 3:59:51 PM EST |
| 29.00 | 1.35 | 1.55 | 1.45 | 1.35 | -4.88 | -78.34% | 0.05 | 2 | 273 | 0.78 | 0.65 | 0.14 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 0.75 | 0.90 | 0.83 | 1.00 | -0.60 | -37.50% | 0.03 | 4 | 492 | 0.72 | 0.49 | 0.17 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 31.00 | 0.40 | 0.55 | 0.48 | 0.32 | -0.57 | -64.05% | 0.02 | 3 | 101 | 0.74 | 0.33 | 0.16 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 32.00 | 0.15 | 0.30 | 0.23 | 0.26 | -0.19 | -42.23% | 0.01 | 4 | 231 | 0.72 | 0.23 | 0.12 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.02 | 0.13 | 0.09 | -0.07 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.60 | 0.06 | 0.05 | -0.04 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.30 | -85.72% | 0.01 | 24 | 441 | 1.39 | 0.04 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 240 | 2.03 | 0.01 | 0.02 | -0.01 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.12 | -60.00% | 0.00 | 1 | 189 | 1.63 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 1.00 | 0.50 | 0.05 | +0.01 | +25.00% | 0.01 | 3 | 99 | 1.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.03 | -25.00% | 0.00 | 2 | 227 | 1.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.80 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.94 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.07 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 3.19 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 106 | 3.31 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.43 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.52 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/15/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/15/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/15/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/15/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/15/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 86 | 6.18 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/15/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 62 | 5.71 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/15/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 51 | 5.27 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/15/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 119 | 4.87 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/15/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 355 | 4.48 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 143 | 4.11 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/15/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 142 | 2.61 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/15/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 159 | 3.43 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 88 | 3.10 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 686 | 1.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 141 | 2.73 | -0.01 | 0.01 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.40 | +0.10 | +33.34% | 0.01 | 3 | 617 | 1.48 | -0.03 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 26.00 | 0.05 | 0.95 | 0.50 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 183 | 1.44 | -0.07 | 0.04 | -0.04 | 12/2/2025 | 12/15/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 723 | 1.14 | -0.13 | 0.07 | -0.07 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 28.00 | 0.20 | 0.30 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.73 | -0.24 | 0.10 | -0.10 | 12/10/2025 | 12/15/2025 3:59:51 PM EST |
| 29.00 | 0.40 | 0.55 | 0.48 | 0.62 | +0.25 | +67.57% | 0.02 | 3 | 27 | 0.67 | -0.35 | 0.14 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 30.00 | 0.80 | 0.95 | 0.88 | 1.03 | +0.30 | +41.10% | 0.03 | 2 | 506 | 0.64 | -0.51 | 0.17 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 31.00 | 1.40 | 1.55 | 1.48 | 1.65 | +0.85 | +106.25% | 0.05 | 1,001 | 1,086 | 0.61 | -0.67 | 0.16 | -0.11 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 32.00 | 1.90 | 2.95 | 2.43 | 2.41 | +0.71 | +41.77% | 0.08 | 1 | 125 | 1.36 | -0.77 | 0.12 | -0.10 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 33.00 | 2.30 | 4.90 | 3.60 | 2.96 | +0.16 | +5.72% | 0.11 | 8 | 140 | 2.42 | -0.87 | 0.09 | -0.07 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 34.00 | 3.10 | 4.90 | 4.00 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 165 | 1.78 | -0.94 | 0.05 | -0.04 | 12/5/2025 | 12/15/2025 3:59:51 PM EST |
| 35.00 | 3.00 | 6.70 | 4.85 | 5.10 | +0.40 | +8.52% | 0.14 | 2 | 134 | 2.71 | -0.96 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 3:59:51 PM EST |
| 36.00 | 5.00 | 7.70 | 6.35 | 4.09 | 0.00 | 0.00% | 0.18 | 0 | 65 | 2.92 | -0.99 | 0.02 | -0.01 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 37.00 | 6.00 | 9.00 | 7.50 | 2.93 | 0.00 | 0.00% | 0.20 | 0 | 42 | 3.38 | -0.99 | 0.01 | -0.01 | 12/2/2025 | 12/15/2025 3:59:51 PM EST |
| 38.00 | 7.00 | 10.00 | 8.50 | 3.10 | 0.00 | 0.00% | 0.22 | 0 | 41 | 3.57 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:51 PM EST |
| 39.00 | 8.00 | 11.00 | 9.50 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 39 | 3.74 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:51 PM EST |
| 40.00 | 9.00 | 10.80 | 9.90 | 7.95 | 0.00 | 0.00% | 0.25 | 0 | 590 | 2.72 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:51 PM EST |
| 41.00 | 10.00 | 12.60 | 11.30 | 3.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:51 PM EST |
| 42.00 | 11.00 | 13.90 | 12.45 | 7.73 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.13 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:51 PM EST |
| 43.00 | 12.00 | 15.00 | 13.50 | % | 0.31 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 44.00 | 13.00 | 16.00 | 14.50 | % | 0.33 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 45.00 | 14.00 | 16.40 | 15.20 | % | 0.34 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 46.00 | 15.00 | 18.00 | 16.50 | % | 0.36 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 47.00 | 16.00 | 19.00 | 17.50 | % | 0.37 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 48.00 | 17.00 | 20.00 | 18.50 | % | 0.39 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 49.00 | 18.00 | 21.00 | 19.50 | % | 0.40 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST | |||
| 50.00 | 19.00 | 21.30 | 20.15 | % | 0.40 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:51 PM EST |