Options Chain for PBF ENERGY INC CL A (PBF) - $26.52 as of 12/26/2025 3:29:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 5.80 | 9.00 | 7.40 | % | 0.39 | 0 | 0 | 1.29 | 0.92 | 0.02 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 20.00 | 5.40 | 7.90 | 6.65 | 7.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.13 | 0.87 | 0.03 | -0.02 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 21.00 | 4.60 | 7.00 | 5.80 | % | 0.28 | 0 | 0 | 1.04 | 0.84 | 0.04 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 22.00 | 4.90 | 6.10 | 5.50 | % | 0.25 | 0 | 0 | 0.77 | 0.80 | 0.04 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 23.00 | 4.20 | 5.40 | 4.80 | % | 0.21 | 0 | 0 | 0.75 | 0.75 | 0.05 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 24.00 | 3.50 | 4.00 | 3.75 | % | 0.16 | 0 | 0 | 0.63 | 0.69 | 0.06 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 25.00 | 2.20 | 3.30 | 2.75 | 3.20 | -0.10 | -3.03% | 0.11 | 1 | 10 | 0.51 | 0.63 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 26.00 | 2.40 | 2.60 | 2.50 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | 0.56 | 0.07 | -0.02 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 27.00 | 1.35 | 2.15 | 1.75 | 2.32 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.51 | 0.49 | 0.07 | -0.02 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 28.00 | 1.45 | 1.75 | 1.60 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.56 | 0.43 | 0.07 | -0.02 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 29.00 | 0.70 | 1.45 | 1.08 | 1.38 | -0.42 | -23.34% | 0.04 | 2 | 8 | 0.50 | 0.36 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 30.00 | 0.90 | 1.20 | 1.05 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 297 | 0.57 | 0.31 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 31.00 | 0.35 | 1.00 | 0.68 | 0.80 | -0.30 | -27.28% | 0.02 | 2 | 2 | 0.51 | 0.27 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 32.00 | 0.55 | 0.85 | 0.70 | % | 0.02 | 0 | 0 | 0.58 | 0.22 | 0.05 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 33.00 | 0.35 | 0.80 | 0.58 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | 0.19 | 0.05 | -0.01 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 34.00 | 0.15 | 1.00 | 0.58 | % | 0.02 | 0 | 0 | 0.61 | 0.16 | 0.04 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 35.00 | 0.15 | 0.90 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.63 | 0.13 | 0.04 | -0.01 | 12/22/2025 | 12/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 1.45 | 0.73 | % | 0.04 | 0 | 0 | 1.18 | -0.08 | 0.02 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 20.00 | 0.20 | 0.95 | 0.58 | % | 0.03 | 0 | 0 | 0.70 | -0.13 | 0.03 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 21.00 | 0.50 | 1.00 | 0.75 | % | 0.04 | 0 | 0 | 0.70 | -0.16 | 0.04 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 22.00 | 0.55 | 1.00 | 0.78 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.61 | -0.20 | 0.04 | -0.02 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 23.00 | 0.95 | 1.25 | 1.10 | 0.95 | -0.20 | -17.40% | 0.05 | 8 | 10 | 0.62 | -0.25 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 24.00 | 1.15 | 1.50 | 1.33 | % | 0.06 | 0 | 0 | 0.58 | -0.31 | 0.06 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 25.00 | 1.55 | 1.85 | 1.70 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 162 | 0.57 | -0.37 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 26.00 | 2.00 | 2.30 | 2.15 | % | 0.08 | 0 | 0 | 0.56 | -0.44 | 0.07 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 27.00 | 2.50 | 2.80 | 2.65 | 2.84 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | -0.51 | 0.07 | -0.02 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 28.00 | 3.10 | 3.50 | 3.30 | % | 0.12 | 0 | 0 | 0.55 | -0.57 | 0.07 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 29.00 | 3.80 | 4.30 | 4.05 | % | 0.14 | 0 | 0 | 0.57 | -0.64 | 0.07 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 30.00 | 4.60 | 5.80 | 5.20 | % | 0.17 | 0 | 0 | 0.68 | -0.69 | 0.06 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 31.00 | 4.80 | 6.00 | 5.40 | % | 0.17 | 0 | 0 | 0.70 | -0.73 | 0.06 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 32.00 | 5.40 | 6.90 | 6.15 | % | 0.19 | 0 | 0 | 0.73 | -0.78 | 0.05 | -0.02 | 12/26/2025 3:59:50 PM EST | |||
| 33.00 | 6.30 | 7.80 | 7.05 | % | 0.21 | 0 | 0 | 0.76 | -0.81 | 0.05 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 34.00 | 7.20 | 9.50 | 8.35 | % | 0.25 | 0 | 0 | 1.01 | -0.84 | 0.04 | -0.01 | 12/26/2025 3:59:50 PM EST | |||
| 35.00 | 8.10 | 10.40 | 9.25 | % | 0.26 | 0 | 0 | 1.04 | -0.87 | 0.04 | -0.01 | 12/26/2025 3:59:50 PM EST |