Options Chain for PBF ENERGY INC CL A (PBF) - $20.65 as of 5/27/2025 4:39:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 17.10 | 18.70 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 4.00 | 15.90 | 17.70 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 5.00 | 15.20 | 17.20 | % | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 6.00 | 13.90 | 15.70 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 7.00 | 13.00 | 15.00 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 8.00 | 11.90 | 13.70 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 9.00 | 11.00 | 12.80 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 10.00 | 12.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 11.00 | 9.00 | 11.00 | 7.78 | 0.00 | 0.00% | 0 | 0 | 2.18 | 0.99 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:55 PM EST |
| 12.00 | 8.00 | 10.10 | 7.40 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.98 | 0.01 | 0.00 | 3/27/2025 | 5/27/2025 2:58:55 PM EST |
| 13.00 | 7.20 | 8.70 | 3.38 | 0.00 | 0.00% | 0 | 8 | 1.58 | 0.96 | 0.01 | -0.01 | 4/4/2025 | 5/27/2025 2:58:55 PM EST |
| 14.00 | 6.10 | 7.00 | 8.80 | 0.00 | 0.00% | 0 | 23 | 0.83 | 0.94 | 0.02 | -0.01 | 5/13/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 5.50 | 6.00 | 3.90 | 0.00 | 0.00% | 0 | 38 | 0.86 | 0.90 | 0.03 | -0.01 | 5/5/2025 | 5/27/2025 2:58:55 PM EST |
| 16.00 | 4.70 | 5.20 | 6.40 | 0.00 | 0.00% | 0 | 55 | 0.69 | 0.86 | 0.04 | -0.01 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 17.00 | 3.90 | 4.30 | 5.80 | 0.00 | 0.00% | 0 | 101 | 0.65 | 0.81 | 0.05 | -0.02 | 5/13/2025 | 5/27/2025 2:58:55 PM EST |
| 18.00 | 3.30 | 3.50 | 4.46 | 0.00 | 0.00% | 0 | 473 | 0.65 | 0.74 | 0.06 | -0.02 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 19.00 | 2.65 | 2.75 | 4.20 | 0.00 | 0.00% | 0 | 355 | 0.64 | 0.67 | 0.07 | -0.02 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 20.00 | 2.10 | 2.15 | 2.90 | 0.00 | 0.00% | 0 | 536 | 0.62 | 0.59 | 0.08 | -0.02 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 21.00 | 1.60 | 1.70 | 1.62 | 0.00 | 0.00% | 0 | 1,027 | 0.60 | 0.51 | 0.09 | -0.02 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 22.00 | 1.20 | 1.30 | 1.25 | +0.04 | +3.31% | 1 | 136 | 0.59 | 0.42 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 23.00 | 0.90 | 0.95 | 0.85 | -0.21 | -19.82% | 2 | 162 | 0.59 | 0.34 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 24.00 | 0.65 | 0.70 | 0.66 | -0.11 | -14.29% | 1 | 167 | 0.59 | 0.27 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | -0.13 | -20.64% | 5 | 404 | 0.58 | 0.22 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 26.00 | 0.30 | 0.40 | 0.35 | -0.10 | -22.23% | 1 | 179 | 0.57 | 0.17 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 27.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 1 | 118 | 0.57 | 0.13 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 28.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 18 | 0.63 | 0.10 | 0.04 | -0.01 | 5/14/2025 | 5/27/2025 2:58:55 PM EST |
| 29.00 | 0.00 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 52 | 0.68 | 0.07 | 0.03 | -0.01 | 5/13/2025 | 5/27/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 244 | 0.68 | 0.05 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 31.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 198 | 1.04 | 0.04 | 0.02 | 0.00 | 4/3/2025 | 5/27/2025 2:58:55 PM EST |
| 32.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 44 | 1.09 | 0.03 | 0.01 | 0.00 | 3/20/2025 | 5/27/2025 2:58:55 PM EST |
| 33.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 50 | 1.14 | 0.02 | 0.01 | 0.00 | 3/14/2025 | 5/27/2025 2:58:55 PM EST |
| 34.00 | 0.00 | 0.75 | 2.25 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.01 | 0.01 | 0.00 | 1/30/2025 | 5/27/2025 2:58:55 PM EST |
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 188 | 1.23 | 0.01 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 36.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 91 | 1.27 | 0.01 | 0.00 | 0.00 | 3/20/2025 | 5/27/2025 2:58:55 PM EST |
| 38.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 974 | 1.34 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 2:58:55 PM EST |
| 40.00 | 0.00 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 2,945 | 1.24 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 42.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 772 | 1.48 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 2:58:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 157 | 1.57 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/27/2025 2:58:55 PM EST |
| 47.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 900 | 1.62 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 2:58:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 337 | 1.70 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:55 PM EST |
| 52.50 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 37 | 1.76 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 5/27/2025 2:58:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 359 | 1.82 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 2:58:55 PM EST |
| 57.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 272 | 1.88 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/27/2025 2:58:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 754 | 1.93 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/27/2025 2:58:55 PM EST |
| 62.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 50 | 1.98 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/27/2025 2:58:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 320 | 2.02 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 5/27/2025 2:58:55 PM EST |
| 67.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 69 | 2.06 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 5/27/2025 2:58:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 102 | 2.10 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 5/27/2025 2:58:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 75 | 2.18 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 5/27/2025 2:58:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 363 | 2.26 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 5/27/2025 2:58:55 PM EST |
| 85.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 81 | 2.32 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 5/27/2025 2:58:55 PM EST |
| 90.00 | 0.00 | 0.75 | 1.38 | 0.00 | 0.00% | 0 | 5 | 2.39 | 0.00 | 0.00 | 0.00 | 5/17/2024 | 5/27/2025 2:58:55 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 | 4.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 11.00 | 0.00 | 0.45 | 1.05 | 0.00 | 0.00% | 0 | 14 | 1.40 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:55 PM EST |
| 12.00 | 0.00 | 0.25 | 1.45 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.02 | 0.01 | 0.00 | 4/9/2025 | 5/27/2025 2:58:55 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 312 | 0.93 | -0.04 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 14.00 | 0.00 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 53 | 0.92 | -0.06 | 0.02 | -0.01 | 5/7/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 0.25 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 153 | 0.73 | -0.10 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 16.00 | 0.40 | 0.50 | 0.46 | 0.00 | 0.00% | 0 | 252 | 0.71 | -0.14 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 17.00 | 0.60 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 505 | 0.68 | -0.19 | 0.05 | -0.02 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 18.00 | 0.85 | 0.95 | 0.82 | 0.00 | 0.00% | 0 | 62 | 0.66 | -0.26 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 19.00 | 1.15 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 373 | 0.64 | -0.33 | 0.07 | -0.02 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 20.00 | 1.60 | 1.65 | 1.75 | +0.30 | +20.69% | 1 | 233 | 0.62 | -0.41 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 21.00 | 2.10 | 2.15 | 2.25 | +0.35 | +18.43% | 10 | 1,080 | 0.60 | -0.49 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 22.00 | 2.70 | 2.75 | 2.70 | +0.32 | +13.45% | 2 | 269 | 0.60 | -0.58 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 23.00 | 3.30 | 3.50 | 2.50 | 0.00 | 0.00% | 0 | 198 | 0.59 | -0.66 | 0.08 | -0.02 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 24.00 | 4.10 | 4.30 | 2.95 | 0.00 | 0.00% | 0 | 317 | 0.56 | -0.73 | 0.07 | -0.02 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 25.00 | 4.90 | 5.10 | 3.30 | 0.00 | 0.00% | 0 | 49 | 0.59 | -0.78 | 0.07 | -0.01 | 5/13/2025 | 5/27/2025 2:58:55 PM EST |
| 26.00 | 5.80 | 6.00 | 4.20 | 0.00 | 0.00% | 0 | 126 | 0.55 | -0.83 | 0.06 | -0.01 | 5/14/2025 | 5/27/2025 2:58:55 PM EST |
| 27.00 | 6.70 | 6.90 | 12.70 | 0.00 | 0.00% | 0 | 246 | 0.53 | -0.87 | 0.05 | -0.01 | 4/7/2025 | 5/27/2025 2:58:55 PM EST |
| 28.00 | 7.50 | 8.10 | 13.80 | 0.00 | 0.00% | 0 | 73 | 0.84 | -0.90 | 0.04 | -0.01 | 4/7/2025 | 5/27/2025 2:58:55 PM EST |
| 29.00 | 8.30 | 9.00 | 8.10 | 0.00 | 0.00% | 0 | 64 | 0.99 | -0.93 | 0.03 | -0.01 | 2/26/2025 | 5/27/2025 2:58:55 PM EST |
| 30.00 | 9.30 | 10.00 | 13.10 | 0.00 | 0.00% | 0 | 299 | 0.78 | -0.95 | 0.02 | 0.00 | 4/29/2025 | 5/27/2025 2:58:55 PM EST |
| 31.00 | 10.30 | 11.20 | 4.80 | 0.00 | 0.00% | 0 | 111 | 1.05 | -0.96 | 0.02 | 0.00 | 2/11/2025 | 5/27/2025 2:58:55 PM EST |
| 32.00 | 11.30 | 11.80 | 8.32 | 0.00 | 0.00% | 0 | 169 | 1.10 | -0.97 | 0.01 | 0.00 | 2/21/2025 | 5/27/2025 2:58:55 PM EST |
| 33.00 | 12.20 | 13.20 | 16.00 | 0.00 | 0.00% | 0 | 162 | 1.15 | -0.98 | 0.01 | 0.00 | 4/3/2025 | 5/27/2025 2:58:55 PM EST |
| 34.00 | 13.40 | 14.80 | 17.30 | 0.00 | 0.00% | 0 | 1 | 1.46 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 5/27/2025 2:58:55 PM EST |
| 35.00 | 14.40 | 15.20 | 20.10 | 0.00 | 0.00% | 0 | 164 | 1.24 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 5/27/2025 2:58:55 PM EST |
| 36.00 | 15.30 | 17.50 | 13.40 | 0.00 | 0.00% | 0 | 0 | 1.82 | -0.99 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 38.00 | 17.50 | 18.90 | 17.20 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 40.00 | 19.50 | 21.70 | 17.30 | 0.00 | 0.00% | 0 | 2 | 2.06 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 42.00 | 21.40 | 23.00 | 19.00 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 2:58:55 PM EST |
| 45.00 | 24.30 | 26.10 | 29.74 | 0.00 | 0.00% | 0 | 2 | 2.01 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:58:55 PM EST |
| 47.00 | 26.30 | 28.00 | 24.31 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 50.00 | 28.30 | 31.00 | 22.67 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 5/27/2025 2:58:55 PM EST |
| 52.50 | 30.40 | 33.50 | 29.70 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 55.00 | 34.40 | 36.00 | 32.40 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 57.50 | 36.90 | 38.40 | 15.20 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/26/2024 | 5/27/2025 2:58:55 PM EST |
| 60.00 | 38.20 | 41.00 | 37.40 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 62.50 | 41.80 | 43.50 | 39.90 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 65.00 | 44.20 | 46.00 | 42.30 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 67.50 | 46.60 | 48.50 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 70.00 | 48.80 | 51.00 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 75.00 | 54.20 | 56.10 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 80.00 | 59.20 | 61.00 | 24.60 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/27/2025 2:58:55 PM EST |
| 85.00 | 64.10 | 66.00 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 90.00 | 69.20 | 70.90 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |