Options Chain for PBF ENERGY INC CL A (PBF) - $18.97 as of 3/28/2025 8:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.50 | 17.10 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 14.50 | 15.90 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 13.70 | 14.90 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 12.50 | 14.10 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 11.60 | 13.20 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 10.70 | 11.60 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 9.50 | 11.50 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 9.00 | 9.20 | % | 0 | 0 | 1.44 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 11.00 | 7.50 | 9.50 | % | 0 | 0 | 2.56 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 6.70 | 8.30 | % | 0 | 0 | 1.80 | 0.96 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 5.60 | 7.70 | % | 0 | 0 | 1.92 | 0.94 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 5.10 | 5.40 | 7.20 | 0.00 | 0.00% | 0 | 5 | 1.59 | 0.89 | 0.04 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 4.30 | 4.50 | % | 0 | 0 | 1.76 | 0.84 | 0.05 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 16.00 | 3.50 | 3.70 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.78 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 2.75 | 2.90 | 2.90 | -0.10 | -3.34% | 1 | 6 | 1.04 | 0.71 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 1.15 | 2.25 | 2.15 | -0.20 | -8.52% | 59 | 39 | 0.60 | 0.63 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 1.60 | 1.70 | 1.74 | 0.00 | 0.00% | 0 | 39 | 0.59 | 0.55 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 1.15 | 1.25 | 1.17 | -0.18 | -13.34% | 2 | 24 | 0.57 | 0.46 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 0.75 | 0.90 | 0.75 | -0.30 | -28.58% | 27 | 33 | 0.52 | 0.37 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.00 | 0.50 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.31 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 22 | 0.52 | 0.23 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 24.00 | 0.20 | 0.35 | 0.33 | +0.03 | +10.00% | 1 | 53 | 0.68 | 0.18 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.15 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.14 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.20 | % | 0 | 0 | 1.56 | 0.11 | 0.04 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.07 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.30 | % | 0 | 0 | 0.90 | 0.05 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.04 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.29 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.20 | % | 0 | 0 | 1.29 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 0.93 | -0.04 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 0.10 | 0.20 | % | 0 | 0 | 1.50 | -0.06 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 14.00 | 0.20 | 0.30 | % | 0 | 0 | 0.70 | -0.11 | 0.04 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 0.30 | 0.45 | 0.30 | % | 500 | 0 | 0.67 | -0.16 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 16.00 | 0.50 | 0.65 | 0.52 | 0.00 | 0.00% | 0 | 501 | 0.65 | -0.22 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 17.00 | 0.80 | 0.90 | 0.84 | +0.09 | +12.00% | 500 | 14 | 0.64 | -0.29 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 18.00 | 1.15 | 1.25 | 1.24 | +0.04 | +3.34% | 2 | 12 | 0.63 | -0.37 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 19.00 | 1.65 | 1.75 | 1.61 | 0.00 | 0.00% | 0 | 22 | 0.63 | -0.45 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 2.20 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.54 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 21.00 | 2.85 | 3.00 | % | 0 | 0 | 1.39 | -0.63 | 0.09 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 22.00 | 3.60 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 35 | 0.95 | -0.69 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 4.40 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 4 | 1.46 | -0.77 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 24.00 | 5.30 | 5.50 | % | 0 | 0 | 1.22 | -0.82 | 0.06 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 6.20 | 6.40 | % | 0 | 0 | 1.27 | -0.86 | 0.05 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 26.00 | 6.70 | 7.40 | % | 0 | 0 | 0.87 | -0.89 | 0.04 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 27.00 | 7.70 | 8.60 | % | 0 | 0 | 0.99 | -0.93 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 28.00 | 8.60 | 9.40 | % | 0 | 0 | 0.94 | -0.95 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 29.00 | 9.60 | 11.80 | % | 0 | 0 | 1.69 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST |