Options Chain for PBF ENERGY INC CL A (PBF) - $18.44 as of 5/5/2025 8:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.10 | 16.80 | % | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 4.00 | 14.10 | 15.80 | % | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 5.00 | 13.10 | 14.80 | % | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 6.00 | 12.10 | 13.60 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 7.00 | 11.30 | 12.90 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 8.00 | 10.30 | 12.00 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 9.00 | 9.10 | 11.00 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 10.00 | 8.10 | 9.60 | 5.54 | 0.00 | 0.00% | 0 | 20 | 2.26 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 11.00 | 7.10 | 8.70 | % | 0 | 0 | 2.07 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 12.00 | 6.20 | 6.70 | % | 0 | 0 | 1.11 | 0.97 | 0.02 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 13.00 | 5.20 | 6.70 | % | 0 | 0 | 1.60 | 0.92 | 0.03 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 14.00 | 4.50 | 4.70 | 3.50 | 0.00 | 0.00% | 0 | 23 | 0.71 | 0.88 | 0.05 | -0.01 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 15.00 | 3.70 | 3.90 | 3.43 | +0.57 | +19.93% | 1 | 1,458 | 0.72 | 0.82 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 16.00 | 2.95 | 3.10 | 2.04 | 0.00 | 0.00% | 0 | 374 | 0.68 | 0.75 | 0.07 | -0.01 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 17.00 | 2.25 | 2.40 | 2.45 | +0.90 | +58.07% | 7 | 164 | 0.65 | 0.66 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 18.00 | 1.75 | 1.80 | 1.94 | +0.63 | +48.10% | 42 | 295 | 0.64 | 0.57 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 19.00 | 1.25 | 2.35 | 1.26 | +0.36 | +40.00% | 2 | 72 | 0.63 | 0.47 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 20.00 | 0.90 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 390 | 0.61 | 0.37 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 21.00 | 0.60 | 0.65 | 0.65 | +0.20 | +44.45% | 14 | 257 | 0.60 | 0.29 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 22.00 | 0.40 | 0.45 | 0.45 | +0.23 | +104.55% | 2 | 213 | 0.59 | 0.22 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 23.00 | 0.25 | 0.30 | 0.35 | +0.15 | +75.00% | 116 | 15 | 0.58 | 0.16 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 24.00 | 0.15 | 0.30 | 0.24 | -0.09 | -27.28% | 6 | 122 | 0.61 | 0.12 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 0.05 | 0.20 | 0.16 | +0.03 | +23.08% | 1 | 293 | 0.57 | 0.09 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 26.00 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 140 | 0.60 | 0.06 | 0.03 | -0.01 | 3/26/2025 | 5/5/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 62 | 0.77 | 0.04 | 0.02 | 0.00 | 4/2/2025 | 5/5/2025 3:59:56 PM EST |
| 28.00 | 0.05 | 0.10 | 0.75 | 0.00 | 0.00% | 0 | 128 | 0.67 | 0.03 | 0.02 | 0.00 | 3/17/2025 | 5/5/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 282 | 0.81 | 0.02 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,165 | 0.91 | 0.01 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.15 | 0.30 | +0.24 | +400.00% | 10 | 90 | 0.90 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 36 | 1.40 | 0.01 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 192 | 1.44 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 277 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.57 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 148 | 1.61 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 53 | 1.65 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 215 | 1.69 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 155 | 1.33 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 109 | 1.79 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 79 | 1.88 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 227 | 2.03 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 5/5/2025 3:59:56 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 | 0.70 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.04 | 0.00 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 12.00 | 0.05 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 31 | 1.05 | -0.03 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 13.00 | 0.15 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 40 | 0.75 | -0.08 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 14.00 | 0.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 696 | 0.72 | -0.12 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 15.00 | 0.50 | 1.20 | 0.65 | -0.15 | -18.75% | 5 | 679 | 0.71 | -0.18 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 16.00 | 0.70 | 0.80 | 0.77 | -0.66 | -46.16% | 22 | 237 | 0.68 | -0.25 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 17.00 | 1.05 | 1.90 | 1.07 | -0.88 | -45.13% | 1 | 60 | 0.82 | -0.34 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 18.00 | 1.45 | 1.55 | 1.45 | -0.90 | -38.30% | 9 | 587 | 0.63 | -0.43 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 19.00 | 2.00 | 2.05 | 2.00 | -1.48 | -42.53% | 20 | 246 | 0.63 | -0.53 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 20.00 | 2.60 | 2.70 | 2.50 | -3.80 | -60.32% | 502 | 721 | 0.60 | -0.63 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 21.00 | 3.30 | 3.50 | 7.20 | 0.00 | 0.00% | 0 | 259 | 0.61 | -0.71 | 0.09 | -0.01 | 4/9/2025 | 5/5/2025 3:59:56 PM EST |
| 22.00 | 4.10 | 4.30 | 4.95 | +1.45 | +41.43% | 1 | 604 | 0.61 | -0.78 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 23.00 | 3.10 | 5.20 | 8.11 | 0.00 | 0.00% | 0 | 129 | 0.63 | -0.84 | 0.06 | -0.01 | 4/11/2025 | 5/5/2025 3:59:56 PM EST |
| 24.00 | 5.90 | 6.10 | 6.70 | -3.10 | -31.64% | 1 | 476 | 0.62 | -0.88 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 6.70 | 7.30 | 11.07 | 0.00 | 0.00% | 0 | 298 | 0.90 | -0.91 | 0.04 | -0.01 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 26.00 | 7.60 | 8.10 | 11.89 | 0.00 | 0.00% | 0 | 148 | 0.84 | -0.94 | 0.03 | -0.01 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 27.00 | 8.60 | 9.10 | 10.60 | 0.00 | 0.00% | 0 | 177 | 0.91 | -0.96 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 28.00 | 9.60 | 10.10 | 9.10 | 0.00 | 0.00% | 0 | 161 | 0.97 | -0.97 | 0.02 | 0.00 | 3/28/2025 | 5/5/2025 3:59:56 PM EST |
| 29.00 | 10.50 | 11.20 | 9.10 | 0.00 | 0.00% | 0 | 168 | 1.09 | -0.98 | 0.01 | 0.00 | 3/3/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 11.50 | 12.10 | 15.50 | 0.00 | 0.00% | 0 | 399 | 1.08 | -0.99 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 3:59:56 PM EST |
| 31.00 | 12.60 | 13.00 | 7.84 | 0.00 | 0.00% | 0 | 176 | 1.20 | -0.99 | 0.01 | 0.00 | 2/13/2025 | 5/5/2025 3:59:56 PM EST |
| 32.00 | 13.70 | 14.10 | 11.70 | 0.00 | 0.00% | 0 | 207 | 0.93 | -0.99 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:56 PM EST |
| 33.00 | 14.70 | 15.10 | 18.30 | 0.00 | 0.00% | 0 | 291 | 0.95 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:56 PM EST |
| 34.00 | 15.50 | 16.00 | 5.70 | 0.00 | 0.00% | 0 | 430 | 1.09 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 16.50 | 17.10 | 14.53 | 0.00 | 0.00% | 0 | 90 | 1.73 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:56 PM EST |
| 36.00 | 17.70 | 18.20 | 8.30 | 0.00 | 0.00% | 0 | 71 | 1.13 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:56 PM EST |
| 37.00 | 18.60 | 19.60 | 7.60 | 0.00 | 0.00% | 0 | 34 | 1.82 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 3:59:56 PM EST |
| 38.00 | 19.50 | 20.20 | 8.10 | 0.00 | 0.00% | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 3:59:56 PM EST |
| 39.00 | 20.60 | 21.20 | 10.30 | 0.00 | 0.00% | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 21.60 | 22.30 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 5/5/2025 3:59:56 PM EST |
| 42.00 | 23.50 | 24.40 | 22.00 | 0.00 | 0.00% | 0 | 13 | 1.79 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 26.50 | 28.20 | 20.40 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 3:59:56 PM EST |
| 47.00 | 28.50 | 30.30 | 14.00 | 0.00 | 0.00% | 0 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 31.50 | 33.10 | 15.20 | 0.00 | 0.00% | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 36.50 | 38.60 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 41.40 | 43.60 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |