Options Chain for PBF ENERGY INC CL A (PBF) - $23.81 as of 6/20/2025 9:18:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.40 | 11.00 | % | 0 | 0 | 1.94 | 0.95 | 0.02 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 16.00 | 7.50 | 10.10 | % | 0 | 0 | 1.80 | 0.93 | 0.02 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 17.00 | 6.60 | 9.20 | % | 0 | 0 | 1.68 | 0.90 | 0.03 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 18.00 | 6.10 | 6.80 | % | 0 | 0 | 0.80 | 0.86 | 0.03 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 19.00 | 5.30 | 6.10 | % | 0 | 0 | 0.80 | 0.81 | 0.04 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 20.00 | 4.50 | 4.90 | 4.50 | % | 1 | 0 | 0.69 | 0.77 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 21.00 | 3.80 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.72 | 0.05 | -0.02 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 22.00 | 3.30 | 3.60 | 3.10 | % | 14 | 0 | 0.69 | 0.66 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 23.00 | 2.75 | 2.90 | 2.60 | % | 54 | 0 | 0.67 | 0.60 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 24.00 | 2.15 | 2.40 | 2.05 | % | 14 | 0 | 0.64 | 0.53 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 25.00 | 1.80 | 2.20 | 1.80 | -0.07 | -3.75% | 4 | 11 | 0.68 | 0.47 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 26.00 | 1.25 | 1.60 | 1.36 | % | 1 | 0 | 0.61 | 0.41 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 27.00 | 1.10 | 1.50 | 1.19 | % | 1 | 0 | 0.66 | 0.35 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 28.00 | 0.00 | 1.10 | % | 0 | 0 | 0.68 | 0.30 | 0.06 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 1.40 | % | 0 | 0 | 0.84 | 0.25 | 0.05 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.10 | % | 0 | 0 | 0.82 | 0.21 | 0.05 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 1.10 | % | 0 | 0 | 0.86 | 0.17 | 0.04 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.14 | 0.04 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 1.60 | % | 0 | 0 | 1.31 | 0.12 | 0.03 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.20 | % | 0 | 0 | 1.41 | 0.08 | 0.02 | -0.01 | 6/20/2025 3:59:51 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 | 1.60 | % | 0 | 0 | 0.98 | -0.05 | 0.02 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.95 | % | 0 | 0 | 1.17 | -0.07 | 0.02 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.85 | % | 0 | 0 | 1.00 | -0.10 | 0.03 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.80 | % | 0 | 0 | 0.86 | -0.14 | 0.03 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 19.00 | 0.65 | 0.85 | 0.80 | % | 51 | 0 | 0.74 | -0.19 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 20.00 | 0.90 | 1.15 | 1.00 | % | 224 | 0 | 0.73 | -0.23 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 21.00 | 1.20 | 1.35 | 1.20 | % | 28 | 0 | 0.69 | -0.28 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 22.00 | 0.85 | 1.70 | 1.55 | % | 1 | 0 | 0.55 | -0.34 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 23.00 | 1.95 | 2.10 | 1.95 | % | 2 | 0 | 0.66 | -0.40 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 24.00 | 2.45 | 2.60 | 2.65 | -0.05 | -1.86% | 21 | 100 | 0.65 | -0.47 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 3.00 | 3.40 | 3.20 | % | 15 | 0 | 0.67 | -0.53 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 26.00 | 3.60 | 3.80 | 3.70 | % | 42 | 0 | 0.63 | -0.59 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 27.00 | 4.00 | 4.50 | % | 0 | 0 | 0.58 | -0.65 | 0.06 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 28.00 | 5.00 | 5.30 | % | 0 | 0 | 0.60 | -0.70 | 0.06 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 29.00 | 5.30 | 6.50 | % | 0 | 0 | 0.55 | -0.75 | 0.05 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 30.00 | 6.10 | 7.60 | % | 0 | 0 | 0.92 | -0.79 | 0.05 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 31.00 | 7.10 | 9.10 | % | 0 | 0 | 1.10 | -0.83 | 0.04 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 32.00 | 7.90 | 9.30 | % | 0 | 0 | 0.91 | -0.86 | 0.04 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 33.00 | 8.80 | 11.40 | % | 0 | 0 | 1.30 | -0.88 | 0.03 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 35.00 | 10.70 | 12.10 | % | 0 | 0 | 0.98 | -0.92 | 0.02 | -0.01 | 6/20/2025 3:59:51 PM EST |