Options Chain for PBF ENERGY INC CL A (PBF) - $30.50 as of 9/18/2025 9:38:45 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 26.40 | 29.10 | 27.75 | 20.15 | 0.00 | 0.00% | 9.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:52 PM EST |
| 4.00 | 25.50 | 28.10 | 26.80 | % | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 5.00 | 24.30 | 27.10 | 25.70 | % | 5.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 6.00 | 23.50 | 26.10 | 24.80 | % | 4.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 7.00 | 22.60 | 25.10 | 23.85 | % | 3.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 8.00 | 21.60 | 24.00 | 22.80 | % | 2.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 9.00 | 20.50 | 23.10 | 21.80 | % | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 10.00 | 19.50 | 22.00 | 20.75 | % | 2.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 11.00 | 18.40 | 21.10 | 19.75 | % | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 12.00 | 17.50 | 20.00 | 18.75 | 3.99 | 0.00 | 0.00% | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 9/17/2025 3:59:52 PM EST |
| 13.00 | 16.60 | 19.00 | 17.80 | 10.30 | 0.00 | 0.00% | 1.37 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:52 PM EST |
| 14.00 | 15.50 | 18.00 | 16.75 | 3.50 | 0.00 | 0.00% | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 9/17/2025 3:59:52 PM EST |
| 15.00 | 14.50 | 15.70 | 15.10 | 15.48 | 0.00 | 0.00% | 1.01 | 0 | 41 | 6.95 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 16.00 | 13.80 | 15.30 | 14.55 | 7.55 | 0.00 | 0.00% | 0.91 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:52 PM EST |
| 17.00 | 12.90 | 14.20 | 13.55 | 11.90 | 0.00 | 0.00% | 0.80 | 0 | 104 | 9.85 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 18.00 | 11.90 | 12.40 | 12.15 | 9.90 | 0.00 | 0.00% | 0.68 | 0 | 809 | 6.04 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 19.00 | 10.90 | 11.20 | 11.05 | 11.60 | 0.00 | 0.00% | 0.58 | 0 | 553 | 4.16 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 20.00 | 9.90 | 10.20 | 10.05 | 10.50 | 0.00 | 0.00% | 0.50 | 0 | 976 | 3.25 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 21.00 | 8.70 | 9.20 | 8.95 | 5.70 | 0.00 | 0.00% | 0.43 | 0 | 330 | 2.91 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 22.00 | 7.90 | 8.20 | 8.05 | 8.60 | 0.00 | 0.00% | 0.37 | 0 | 313 | 2.58 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 23.00 | 6.90 | 7.20 | 7.05 | 7.50 | 0.00 | 0.00% | 0.31 | 0 | 404 | 2.27 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 24.00 | 5.90 | 6.20 | 6.05 | 6.40 | 0.00 | 0.00% | 0.25 | 0 | 200 | 1.96 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 25.00 | 4.90 | 5.20 | 5.05 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 1,145 | 1.67 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 26.00 | 3.90 | 4.20 | 4.05 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 600 | 1.39 | 1.00 | 0.01 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 27.00 | 2.95 | 3.20 | 3.08 | 3.51 | 0.00 | 0.00% | 0.11 | 0 | 760 | 1.11 | 0.98 | 0.02 | -0.01 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 28.00 | 2.00 | 2.25 | 2.13 | 2.59 | 0.00 | 0.00% | 0.08 | 0 | 959 | 0.97 | 0.94 | 0.07 | -0.05 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 29.00 | 1.15 | 1.35 | 1.25 | 1.63 | 0.00 | 0.00% | 0.04 | 0 | 474 | 0.84 | 0.84 | 0.15 | -0.15 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 30.00 | 0.50 | 0.65 | 0.58 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 695 | 0.63 | 0.67 | 0.23 | -0.19 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 31.00 | 0.15 | 0.25 | 0.20 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.78 | 0.43 | 0.24 | -0.17 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.68 | 0.21 | 0.17 | -0.12 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.94 | 0.08 | 0.09 | -0.05 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.82 | 0.02 | 0.03 | -0.01 | 9/9/2025 | 9/17/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.42 | 0.01 | 0.01 | 0.00 | 9/9/2025 | 9/17/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 9/17/2025 3:59:52 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/17/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.16 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 9/17/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 416 | 3.59 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/17/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/17/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/17/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 809 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 565 | 3.55 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 841 | 3.23 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,268 | 2.92 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 319 | 2.63 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 5,440 | 2.66 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 6,309 | 2.07 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,960 | 2.06 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 918 | 1.77 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 610 | 1.49 | 0.00 | 0.01 | 0.00 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 794 | 1.35 | -0.02 | 0.02 | -0.01 | 9/16/2025 | 9/17/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 543 | 1.05 | -0.06 | 0.07 | -0.05 | 9/18/2025 | 9/17/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.77 | -0.16 | 0.15 | -0.15 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 274 | 0.75 | -0.33 | 0.23 | -0.19 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 31.00 | 1.05 | 1.25 | 1.15 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 191 | 0.76 | -0.57 | 0.24 | -0.17 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 32.00 | 1.80 | 2.35 | 2.08 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.81 | -0.79 | 0.17 | -0.12 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 33.00 | 2.40 | 3.60 | 3.00 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.97 | -0.92 | 0.09 | -0.05 | 9/17/2025 | 9/17/2025 3:59:52 PM EST |
| 34.00 | 3.40 | 4.60 | 4.00 | 5.40 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.07 | -0.98 | 0.03 | -0.01 | 9/9/2025 | 9/17/2025 3:59:52 PM EST |
| 35.00 | 4.50 | 5.60 | 5.05 | % | 0.14 | 0 | 0 | 2.25 | -0.99 | 0.01 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 36.00 | 5.30 | 6.40 | 5.85 | 13.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 9/17/2025 3:59:52 PM EST |
| 37.00 | 5.80 | 8.20 | 7.00 | % | 0.19 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 38.00 | 6.60 | 9.30 | 7.95 | % | 0.21 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 39.00 | 7.50 | 10.30 | 8.90 | % | 0.23 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:52 PM EST | |||
| 40.00 | 8.50 | 10.50 | 9.50 | 11.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 9/17/2025 3:59:52 PM EST |