Options Chain for PBF ENERGY INC CL A (PBF) - $31.63 as of 11/20/2024 8:34:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.90 | 13.70 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 21.00 | 9.90 | 12.70 | % | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:33 PM EST | |||
| 22.00 | 8.00 | 12.40 | % | 0 | 0 | 1.85 | 0.99 | 0.01 | -0.01 | 11/20/2024 3:59:33 PM EST | |||
| 23.00 | 7.00 | 10.90 | 6.15 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.98 | 0.01 | -0.01 | 11/4/2024 | 11/20/2024 3:59:33 PM EST |
| 24.00 | 7.10 | 9.80 | % | 0 | 0 | 1.60 | 0.97 | 0.02 | -0.01 | 11/20/2024 3:59:33 PM EST | |||
| 25.00 | 6.20 | 8.80 | 6.40 | 0.00 | 0.00% | 0 | 32 | 1.46 | 0.94 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 3:59:33 PM EST |
| 26.00 | 5.90 | 6.10 | 5.90 | -0.10 | -1.67% | 4 | 12 | 1.22 | 0.91 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 27.00 | 5.00 | 5.20 | 3.42 | 0.00 | 0.00% | 0 | 61 | 1.09 | 0.87 | 0.04 | -0.02 | 11/13/2024 | 11/20/2024 3:59:33 PM EST |
| 28.00 | 4.10 | 4.40 | % | 0 | 0 | 0.93 | 0.82 | 0.05 | -0.03 | 11/20/2024 3:59:33 PM EST | |||
| 29.00 | 3.40 | 3.60 | 2.50 | 0.00 | 0.00% | 0 | 34 | 0.49 | 0.76 | 0.07 | -0.03 | 11/14/2024 | 11/20/2024 3:59:33 PM EST |
| 30.00 | 2.70 | 2.85 | 2.60 | -0.40 | -13.34% | 100 | 415 | 0.48 | 0.69 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 31.00 | 2.10 | 2.25 | 2.14 | 0.00 | 0.00% | 0 | 176 | 0.48 | 0.61 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 3:59:33 PM EST |
| 32.00 | 1.60 | 1.70 | 1.62 | -0.10 | -5.82% | 23 | 112 | 0.47 | 0.52 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 33.00 | 1.20 | 1.30 | 1.16 | -0.34 | -22.67% | 10 | 99 | 0.48 | 0.43 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 34.00 | 0.05 | 1.00 | 0.90 | -0.05 | -5.27% | 18 | 67 | 0.48 | 0.34 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 35.00 | 0.55 | 0.75 | 0.67 | -0.08 | -10.67% | 1 | 743 | 0.49 | 0.27 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 36.00 | 0.45 | 0.55 | 0.50 | +0.04 | +8.70% | 8 | 470 | 0.49 | 0.22 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 40.00 | 0.15 | 0.20 | 0.15 | +0.01 | +7.15% | 1 | 290 | 0.54 | 0.09 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 45.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 689 | 0.63 | 0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:33 PM EST |
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 307 | 0.74 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:33 PM EST |
| 52.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 46 | 1.37 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:33 PM EST |
| 55.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 134 | 1.45 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:33 PM EST |
| 57.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:33 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 139 | 0.98 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:33 PM EST |
| 62.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 61 | 1.68 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:33 PM EST |
| 65.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 46 | 1.74 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 3:59:33 PM EST |
| 70.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 48 | 1.86 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:33 PM EST |
| 75.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:33 PM EST |
| 80.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:33 PM EST |
| 85.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:33 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 506 | 0.91 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:33 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.83 | -0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:33 PM EST |
| 22.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.81 | -0.01 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:33 PM EST |
| 23.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 715 | 0.67 | -0.02 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:33 PM EST |
| 24.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.03 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:33 PM EST |
| 25.00 | 0.10 | 0.20 | 0.18 | +0.03 | +20.00% | 2 | 210 | 0.56 | -0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 26.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 1 | 27 | 0.58 | -0.09 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 27.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 158 | 0.55 | -0.13 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:33 PM EST |
| 28.00 | 0.45 | 0.55 | 0.50 | -0.02 | -3.85% | 4 | 223 | 0.53 | -0.18 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 29.00 | 0.65 | 0.80 | 0.70 | -0.10 | -12.50% | 2 | 305 | 0.52 | -0.24 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 30.00 | 0.95 | 1.05 | 1.05 | -0.05 | -4.55% | 4 | 1,343 | 0.50 | -0.31 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 31.00 | 1.35 | 1.45 | 1.45 | -0.25 | -14.71% | 7 | 41 | 0.50 | -0.39 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 32.00 | 1.85 | 1.95 | 1.90 | -0.05 | -2.57% | 2 | 98 | 0.50 | -0.48 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 33.00 | 2.40 | 2.55 | 2.30 | 0.00 | 0.00% | 0 | 17 | 0.50 | -0.57 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 3:59:33 PM EST |
| 34.00 | 3.10 | 3.30 | 3.10 | -0.20 | -6.07% | 6 | 123 | 0.52 | -0.66 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:33 PM EST |
| 35.00 | 3.70 | 4.00 | 4.18 | 0.00 | 0.00% | 0 | 699 | 0.50 | -0.73 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:33 PM EST |
| 36.00 | 4.60 | 4.90 | 5.78 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.78 | 0.06 | -0.02 | 11/11/2024 | 11/20/2024 3:59:33 PM EST |
| 40.00 | 8.00 | 9.20 | 8.45 | 0.00 | 0.00% | 0 | 237 | 1.35 | -0.91 | 0.03 | -0.01 | 10/25/2024 | 11/20/2024 3:59:33 PM EST |
| 45.00 | 12.80 | 14.60 | 12.15 | 0.00 | 0.00% | 0 | 3 | 1.37 | -0.97 | 0.01 | -0.01 | 10/11/2024 | 11/20/2024 3:59:33 PM EST |
| 50.00 | 18.00 | 20.10 | 13.50 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 3:59:33 PM EST |
| 52.50 | 20.30 | 22.70 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:33 PM EST |
| 55.00 | 22.80 | 25.00 | 15.70 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 3:59:33 PM EST |
| 57.50 | 25.00 | 27.20 | 14.20 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 3:59:33 PM EST |
| 60.00 | 27.70 | 30.30 | 16.60 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 3:59:33 PM EST |
| 62.50 | 30.00 | 32.80 | 16.30 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/2/2024 | 11/20/2024 3:59:33 PM EST |
| 65.00 | 32.50 | 35.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 70.00 | 37.70 | 40.50 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 75.00 | 42.40 | 45.20 | 23.80 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 3:59:33 PM EST |
| 80.00 | 47.80 | 49.70 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST | |||
| 85.00 | 52.80 | 54.70 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:33 PM EST |