Options Chain for PBF ENERGY INC CL A (PBF) - $30.84 as of 1/22/2025 9:11:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.50 | 17.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 18.00 | 11.50 | 14.60 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 19.00 | 10.50 | 13.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 20.00 | 9.50 | 12.50 | 6.25 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 8.50 | 11.60 | 6.00 | 0.00 | 0.00% | 0 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 7.50 | 10.60 | 5.00 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.99 | 0.01 | 0.00 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 6.60 | 9.70 | 8.40 | 0.00 | 0.00% | 0 | 13 | 1.13 | 0.98 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 5.70 | 7.50 | 4.60 | 0.00 | 0.00% | 0 | 127 | 0.70 | 0.95 | 0.02 | -0.01 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 4.90 | 7.50 | 4.46 | 0.00 | 0.00% | 0 | 37 | 0.57 | 0.92 | 0.03 | -0.01 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 4.20 | 5.40 | 5.21 | 0.00 | 0.00% | 0 | 181 | 0.74 | 0.89 | 0.04 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 3.60 | 3.90 | 4.20 | 0.00 | 0.00% | 0 | 106 | 0.51 | 0.84 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 2.85 | 3.10 | 3.30 | 0.00 | 0.00% | 0 | 211 | 0.50 | 0.78 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 2.20 | 2.40 | 2.65 | 0.00 | 0.00% | 0 | 61 | 0.47 | 0.70 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 1.65 | 1.85 | 2.01 | 0.00 | 0.00% | 0 | 399 | 0.46 | 0.61 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 1.20 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 158 | 0.46 | 0.51 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 0.80 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 617 | 0.45 | 0.42 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 0.55 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 347 | 0.46 | 0.33 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 0.35 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 133 | 0.46 | 0.25 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 0.25 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 781 | 0.46 | 0.18 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 166 | 0.46 | 0.14 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 211 | 0.58 | 0.03 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 271 | 0.64 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 283 | 1.43 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 1/21/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 29 | 1.78 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 72 | 1.01 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 423 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 37 | 1.16 | -0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.05 | -0.02 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 24.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 49 | 0.59 | -0.05 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 268 | 0.55 | -0.08 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 191 | 0.51 | -0.11 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 222 | 0.50 | -0.16 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 0.60 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 137 | 0.47 | -0.22 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 0.95 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 96 | 0.46 | -0.30 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 1.35 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 1,074 | 0.45 | -0.39 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 1.85 | 2.05 | 1.75 | 0.00 | 0.00% | 0 | 113 | 0.45 | -0.49 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 2.50 | 2.75 | 2.70 | 0.00 | 0.00% | 0 | 127 | 0.44 | -0.58 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 3.20 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 68 | 0.43 | -0.67 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 4.00 | 4.30 | 4.10 | 0.00 | 0.00% | 0 | 11 | 0.60 | -0.75 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 4.30 | 5.40 | 4.40 | 0.00 | 0.00% | 0 | 363 | 0.43 | -0.82 | 0.06 | -0.02 | 12/3/2024 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 5.30 | 6.60 | 5.30 | 0.00 | 0.00% | 0 | 96 | 0.44 | -0.86 | 0.05 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 9.20 | 11.80 | 11.32 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.97 | 0.02 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 13.90 | 15.80 | 13.60 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 18.20 | 21.80 | 18.79 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 23.00 | 26.80 | 17.30 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/23/2024 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 27.60 | 31.80 | 18.40 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/9/2024 | 1/21/2025 3:59:53 PM EST |
| 65.00 | 32.70 | 36.80 | 18.90 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/2/2024 | 1/21/2025 3:59:53 PM EST |