Options Chain for PBF ENERGY INC CL A (PBF) - $25.10 as of 7/29/2025 2:28:53 PM 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 | 20.90 | 23.60 | 22.25 | % | 7.42 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 4.00 | 20.80 | 22.50 | 21.65 | % | 5.41 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 5.00 | 19.80 | 21.50 | 20.65 | % | 4.13 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 6.00 | 18.80 | 20.50 | 19.65 | % | 3.27 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 7.00 | 17.90 | 19.50 | 18.70 | % | 2.67 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 8.00 | 16.90 | 18.50 | 17.70 | % | 2.21 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 9.00 | 15.80 | 17.50 | 16.65 | % | 1.85 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 10.00 | 14.90 | 16.50 | 15.70 | % | 1.57 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 11.00 | 14.10 | 15.50 | 14.80 | % | 1.35 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 12.00 | 13.20 | 14.50 | 13.85 | 3.99 | 0.00 | 0.00% | 1.15 | 0 | 4 | 2.03 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 2:59:03 PM EST |
| 13.00 | 12.20 | 13.00 | 12.60 | 10.10 | 0.00 | 0.00% | 0.97 | 0 | 13 | 1.22 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 2:59:03 PM EST |
| 14.00 | 10.90 | 12.80 | 11.85 | 3.50 | 0.00 | 0.00% | 0.85 | 0 | 5 | 1.86 | 0.99 | 0.01 | 0.00 | 4/4/2025 | 7/29/2025 2:59:03 PM EST |
| 15.00 | 10.40 | 11.00 | 10.70 | 9.10 | 0.00 | 0.00% | 0.71 | 0 | 69 | 1.80 | 0.97 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 16.00 | 9.00 | 9.70 | 9.35 | 12.72 | 0.00 | 0.00% | 0.58 | 0 | 257 | 1.69 | 0.95 | 0.01 | 0.00 | 7/11/2025 | 7/29/2025 2:59:03 PM EST |
| 17.00 | 8.30 | 9.20 | 8.75 | 6.12 | 0.00 | 0.00% | 0.51 | 0 | 410 | 1.32 | 0.93 | 0.02 | -0.01 | 6/23/2025 | 7/29/2025 2:59:03 PM EST |
| 18.00 | 7.60 | 7.80 | 7.70 | 9.30 | 0.00 | 0.00% | 0.43 | 0 | 837 | 0.82 | 0.91 | 0.02 | -0.01 | 7/14/2025 | 7/29/2025 2:59:03 PM EST |
| 19.00 | 6.70 | 6.90 | 6.80 | 10.35 | 0.00 | 0.00% | 0.36 | 0 | 585 | 0.69 | 0.88 | 0.03 | -0.01 | 7/11/2025 | 7/29/2025 2:59:03 PM EST |
| 20.00 | 5.80 | 6.00 | 5.90 | 5.50 | +0.27 | +5.17% | 0.30 | 1 | 999 | 0.72 | 0.85 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 21.00 | 5.00 | 5.20 | 5.10 | 4.35 | -0.40 | -8.43% | 0.24 | 8 | 330 | 0.66 | 0.81 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 22.00 | 4.30 | 4.50 | 4.40 | 4.02 | 0.00 | 0.00% | 0.20 | 0 | 375 | 0.66 | 0.76 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 23.00 | 3.60 | 3.80 | 3.70 | 3.40 | +0.85 | +33.34% | 0.16 | 18 | 601 | 0.64 | 0.70 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 24.00 | 3.00 | 3.10 | 3.05 | 2.90 | +1.07 | +58.47% | 0.13 | 4 | 501 | 0.64 | 0.63 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 25.00 | 2.45 | 2.55 | 2.50 | 2.21 | -0.10 | -4.33% | 0.10 | 2 | 1,395 | 0.63 | 0.56 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 26.00 | 2.00 | 2.10 | 2.05 | 1.70 | -0.10 | -5.56% | 0.08 | 1 | 602 | 0.61 | 0.49 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 27.00 | 1.60 | 1.75 | 1.68 | 1.40 | -0.02 | -1.41% | 0.06 | 20 | 673 | 0.62 | 0.42 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 28.00 | 1.25 | 1.40 | 1.33 | 1.01 | -0.16 | -13.68% | 0.05 | 3 | 672 | 0.62 | 0.36 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 29.00 | 1.00 | 1.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 190 | 0.61 | 0.31 | 0.06 | -0.02 | 7/25/2025 | 7/29/2025 2:59:03 PM EST |
| 30.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.10 | +13.34% | 0.03 | 14 | 611 | 0.61 | 0.26 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 31.00 | 0.60 | 0.75 | 0.68 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.62 | 0.22 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 32.00 | 0.45 | 0.60 | 0.53 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.62 | 0.18 | 0.05 | -0.02 | 7/25/2025 | 7/29/2025 2:59:03 PM EST |
| 33.00 | 0.35 | 0.50 | 0.43 | 0.37 | -0.10 | -21.28% | 0.01 | 2 | 15 | 0.62 | 0.15 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 34.00 | 0.25 | 0.45 | 0.35 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.63 | 0.12 | 0.04 | -0.01 | 7/15/2025 | 7/29/2025 2:59:03 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.66 | 0.10 | 0.03 | -0.01 | 7/16/2025 | 7/29/2025 2:59:03 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.08 | 0.03 | -0.01 | 7/11/2025 | 7/29/2025 2:59:03 PM EST |
| 37.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 2 | 10 | 0.63 | 0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.05 | 0.02 | -0.01 | 5/16/2025 | 7/29/2025 2:59:03 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 416 | 0.75 | 0.03 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 2:59:03 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 | 4.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:03 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/29/2025 2:59:03 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.45 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 2:59:03 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 2:59:03 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.26 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 2:59:03 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:59:03 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.99 | -0.01 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 815 | 0.89 | -0.03 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 2:59:03 PM EST |
| 16.00 | 0.15 | 0.25 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 648 | 0.82 | -0.05 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 17.00 | 0.20 | 0.25 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 815 | 0.78 | -0.07 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 538 | 0.72 | -0.09 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 19.00 | 0.35 | 0.45 | 0.40 | 0.50 | +0.05 | +11.12% | 0.02 | 6 | 824 | 0.69 | -0.12 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.65 | -0.03 | -4.42% | 0.03 | 3 | 1,203 | 0.67 | -0.15 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 21.00 | 0.70 | 0.80 | 0.75 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 350 | 0.65 | -0.19 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 22.00 | 0.95 | 1.05 | 1.00 | 1.15 | -0.01 | -0.87% | 0.05 | 2 | 618 | 0.64 | -0.24 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 23.00 | 1.25 | 1.35 | 1.30 | 1.46 | 0.00 | 0.00% | 0.06 | 0 | 7,817 | 0.63 | -0.30 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 24.00 | 1.65 | 1.75 | 1.70 | 2.11 | 0.00 | 0.00% | 0.07 | 0 | 3,658 | 0.64 | -0.37 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 2:59:03 PM EST |
| 25.00 | 1.90 | 2.20 | 2.05 | 2.43 | +0.05 | +2.11% | 0.08 | 5 | 852 | 0.61 | -0.44 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 26.00 | 2.60 | 2.75 | 2.68 | 2.95 | -0.40 | -11.94% | 0.10 | 3 | 442 | 0.62 | -0.51 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 2:59:03 PM EST |
| 27.00 | 3.20 | 3.40 | 3.30 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 253 | 0.60 | -0.58 | 0.07 | -0.02 | 7/18/2025 | 7/29/2025 2:59:03 PM EST |
| 28.00 | 3.80 | 4.00 | 3.90 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 54 | 0.59 | -0.64 | 0.07 | -0.02 | 7/16/2025 | 7/29/2025 2:59:03 PM EST |
| 29.00 | 4.60 | 4.80 | 4.70 | 3.80 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.58 | -0.69 | 0.06 | -0.02 | 7/14/2025 | 7/29/2025 2:59:03 PM EST |
| 30.00 | 5.40 | 5.60 | 5.50 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 129 | 0.59 | -0.74 | 0.06 | -0.02 | 7/10/2025 | 7/29/2025 2:59:03 PM EST |
| 31.00 | 6.20 | 6.40 | 6.30 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 67 | 0.66 | -0.78 | 0.05 | -0.02 | 7/14/2025 | 7/29/2025 2:59:03 PM EST |
| 32.00 | 7.10 | 7.30 | 7.20 | 12.50 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.63 | -0.82 | 0.05 | -0.02 | 3/24/2025 | 7/29/2025 2:59:03 PM EST |
| 33.00 | 7.90 | 8.20 | 8.05 | % | 0.24 | 0 | 0 | 0.63 | -0.85 | 0.04 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 34.00 | 8.90 | 9.10 | 9.00 | 12.50 | 0.00 | 0.00% | 0.26 | 0 | 14 | 0.61 | -0.88 | 0.04 | -0.01 | 2/27/2025 | 7/29/2025 2:59:03 PM EST |
| 35.00 | 9.40 | 11.50 | 10.45 | % | 0.30 | 0 | 0 | 1.23 | -0.90 | 0.03 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 36.00 | 10.60 | 12.10 | 11.35 | 13.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.71 | -0.92 | 0.03 | -0.01 | 2/24/2025 | 7/29/2025 2:59:03 PM EST |
| 37.00 | 11.60 | 13.30 | 12.45 | % | 0.34 | 0 | 0 | 0.77 | -0.93 | 0.02 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 38.00 | 12.10 | 14.40 | 13.25 | % | 0.35 | 0 | 0 | 1.34 | -0.95 | 0.02 | -0.01 | 7/29/2025 2:59:03 PM EST | |||
| 40.00 | 14.30 | 16.50 | 15.40 | 11.50 | 0.00 | 0.00% | 0.39 | 0 | 5 | 0.78 | -0.97 | 0.01 | 0.00 | 7/11/2025 | 7/29/2025 2:59:03 PM EST |