Options Chain for PBF ENERGY INC CL A (PBF) - $32.33 as of 9/6/2024 4:09:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.70 | 14.10 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 6.60 | 9.00 | 9.55 | 0.00 | 0.00% | 0 | 6 | 2.10 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 2.65 | 4.60 | 2.70 | -0.50 | -15.63% | 30 | 30 | 0.48 | 0.80 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 34.00 | 0.50 | 0.60 | 0.68 | -0.07 | -9.34% | 8 | 129 | 0.46 | 0.31 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.25 | 0.40 | 0.36 | -0.04 | -10.00% | 92 | 2,965 | 0.46 | 0.21 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 36.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 2 | 262 | 0.48 | 0.13 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 37.00 | 0.10 | 0.20 | 0.16 | -0.06 | -27.28% | 2 | 139 | 0.51 | 0.08 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 38.00 | 0.05 | 0.15 | 0.15 | -0.01 | -6.25% | 4 | 240 | 0.53 | 0.04 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 144 | 0.62 | 0.02 | 0.02 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 12 | 191 | 0.63 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 2 | 216 | 0.72 | 0.01 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.83 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 43.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 242 | 0.91 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 83 | 1.46 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 208 | 1.02 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 187 | 1.59 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 47.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 104 | 0.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 11 | 120 | 1.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 49.00 | 0.00 | 0.20 | 0.06 | +0.01 | +20.00% | 6 | 453 | 1.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 914 | 1.45 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 52.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 259 | 1.16 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 410 | 2.08 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 57.50 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 75 | 2.20 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 706 | 1.41 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 62.50 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 8 | 2.41 | 0.00 | 0.00 | 0.00 | 5/30/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 231 | 2.51 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:51 PM EST |
| 67.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 15 | 2.60 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 411 | 1.70 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 301 | 1.82 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 83 | 3.00 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 74 | 2.04 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:51 PM EST |
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 3.26 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.15 | 0.06 | -0.02 | -25.00% | 20 | 46 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 42 | 1,401 | 0.51 | -0.20 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 34.00 | 1.30 | 2.30 | 2.19 | -0.05 | -2.24% | 16 | 194 | 0.48 | -0.69 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 2.30 | 3.10 | 3.03 | 0.00 | 0.00% | 0 | 262 | 0.27 | -0.79 | 0.09 | -0.03 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 36.00 | 2.45 | 4.00 | 3.55 | 0.00 | 0.00% | 0 | 239 | 0.49 | -0.87 | 0.07 | -0.02 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 37.00 | 4.60 | 5.00 | 4.70 | +0.05 | +1.08% | 10 | 158 | 0.78 | -0.92 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 38.00 | 5.60 | 6.00 | 4.42 | 0.00 | 0.00% | 0 | 171 | 0.80 | -0.96 | 0.03 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 6.00 | 7.80 | 5.61 | 0.00 | 0.00% | 0 | 141 | 1.55 | -0.98 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 7.10 | 8.90 | 5.93 | 0.00 | 0.00% | 0 | 211 | 1.46 | -0.99 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 6.80 | 9.90 | 6.20 | 0.00 | 0.00% | 0 | 198 | 1.64 | -0.99 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 9.10 | 10.10 | 9.50 | 0.00 | 0.00% | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 43.00 | 9.80 | 11.60 | 9.54 | 0.00 | 0.00% | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 10.90 | 13.40 | 9.15 | 0.00 | 0.00% | 0 | 29 | 1.93 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 11.90 | 14.60 | 11.47 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 13.10 | 15.10 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:51 PM EST |
| 47.00 | 13.80 | 16.60 | 13.15 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 48.00 | 15.00 | 17.40 | 9.10 | 0.00 | 0.00% | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 49.00 | 16.00 | 17.90 | 12.64 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 16.90 | 18.00 | 17.90 | 0.00 | 0.00% | 0 | 6 | 1.36 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 52.50 | 19.30 | 21.70 | 20.30 | 0.00 | 0.00% | 0 | 2 | 2.44 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 22.00 | 24.60 | 19.70 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 57.50 | 24.30 | 26.60 | 22.30 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 26.80 | 29.00 | 9.60 | 0.00 | 0.00% | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 9/6/2024 3:59:51 PM EST |
| 62.50 | 28.50 | 31.80 | 8.90 | 0.00 | 0.00% | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 31.80 | 34.30 | 14.50 | 0.00 | 0.00% | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 3:59:51 PM EST |
| 67.50 | 34.30 | 37.10 | 10.50 | 0.00 | 0.00% | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 36.00 | 39.30 | 15.40 | 0.00 | 0.00% | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 41.40 | 44.40 | 27.40 | 0.00 | 0.00% | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 46.90 | 49.00 | 20.10 | 0.00 | 0.00% | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 51.90 | 54.20 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 90.00 | 56.10 | 59.50 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |