Options Chain for PBF ENERGY INC CL A (PBF) - $18.97 as of 3/31/2025 2:16:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.90 | 17.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 4.00 | 14.90 | 15.60 | % | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 5.00 | 13.90 | 14.60 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 6.00 | 12.70 | 14.80 | % | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 7.00 | 11.90 | 12.60 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 8.00 | 10.70 | 11.60 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 9.00 | 9.80 | 10.30 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 10.00 | 9.00 | 9.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 11.00 | 7.80 | 8.30 | 9.91 | 0.00 | 0.00% | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 12.00 | 7.00 | 7.30 | 6.90 | 0.00 | 0.00% | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 13.00 | 5.90 | 6.30 | 6.00 | 0.00 | 0.00% | 0 | 5 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 14.00 | 5.00 | 5.40 | % | 0 | 0 | 1.19 | 0.98 | 0.01 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 15.00 | 4.00 | 4.40 | 6.40 | 0.00 | 0.00% | 0 | 18 | 0.98 | 0.96 | 0.03 | -0.01 | 3/6/2025 | 3/31/2025 2:59:00 PM EST |
| 16.00 | 3.10 | 3.50 | 5.91 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.91 | 0.06 | -0.02 | 3/7/2025 | 3/31/2025 2:59:00 PM EST |
| 17.00 | 2.40 | 2.50 | % | 0 | 0 | 0.60 | 0.84 | 0.10 | -0.02 | 3/31/2025 2:59:00 PM EST | |||
| 18.00 | 1.60 | 1.75 | 1.77 | +0.20 | +12.74% | 1 | 160 | 0.56 | 0.73 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 19.00 | 1.00 | 1.10 | 0.85 | -0.10 | -10.53% | 3 | 81 | 0.57 | 0.58 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 20.00 | 0.55 | 0.65 | 0.70 | +0.06 | +9.38% | 10 | 177 | 0.57 | 0.41 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 21.00 | 0.30 | 0.35 | 0.32 | +0.02 | +6.67% | 5 | 118 | 0.54 | 0.26 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 22.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 688 | 0.56 | 0.16 | 0.10 | -0.02 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 23.00 | 0.05 | 0.15 | 0.07 | -0.04 | -36.37% | 2 | 153 | 0.57 | 0.10 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 19 | 86 | 0.60 | 0.06 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 90 | 0.79 | 0.03 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 26.00 | 0.00 | 0.10 | 0.20 | -0.15 | -42.86% | 1 | 34 | 0.88 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 27.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 3/31/2025 2:59:00 PM EST |
| 28.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 27 | 1.13 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:00 PM EST |
| 29.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 32 | 0.99 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 7 | 1.96 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:00 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 32.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.01 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST | |
| 4.00 | 0.00 | 0.10 | 0.16 | % | 1 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:00 PM EST | |
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 11.00 | 0.00 | 0.60 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 13.00 | 0.00 | 0.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 1.07 | -0.02 | 0.01 | -0.01 | 3/31/2025 2:59:00 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.04 | 0.03 | -0.01 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.09 | 0.06 | -0.02 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 17.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 72 | 0.67 | -0.16 | 0.10 | -0.02 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 18.00 | 0.45 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 280 | 0.62 | -0.27 | 0.14 | -0.03 | 3/28/2025 | 3/31/2025 2:59:00 PM EST |
| 19.00 | 0.85 | 0.90 | 0.90 | -0.08 | -8.17% | 10 | 379 | 0.60 | -0.42 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 20.00 | 1.35 | 1.45 | 1.45 | +0.10 | +7.41% | 1 | 141 | 0.60 | -0.59 | 0.17 | -0.03 | 3/31/2025 | 3/31/2025 2:59:00 PM EST |
| 21.00 | 2.10 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 271 | 0.59 | -0.74 | 0.14 | -0.02 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 22.00 | 2.95 | 3.10 | 1.80 | 0.00 | 0.00% | 0 | 26 | 0.53 | -0.84 | 0.10 | -0.02 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 23.00 | 3.80 | 4.10 | 3.55 | 0.00 | 0.00% | 0 | 138 | 0.70 | -0.90 | 0.07 | -0.01 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 24.00 | 4.80 | 5.10 | 4.35 | 0.00 | 0.00% | 0 | 43 | 0.82 | -0.94 | 0.04 | -0.01 | 3/26/2025 | 3/31/2025 2:59:00 PM EST |
| 25.00 | 5.70 | 6.00 | 4.20 | 0.00 | 0.00% | 0 | 39 | 0.92 | -0.97 | 0.02 | 0.00 | 3/21/2025 | 3/31/2025 2:59:00 PM EST |
| 26.00 | 6.60 | 7.20 | 4.30 | 0.00 | 0.00% | 0 | 2 | 1.15 | -0.99 | 0.01 | 0.00 | 3/20/2025 | 3/31/2025 2:59:00 PM EST |
| 27.00 | 7.60 | 8.10 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 3/31/2025 2:59:00 PM EST |
| 28.00 | 8.60 | 9.20 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 29.00 | 9.60 | 10.20 | 7.56 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:00 PM EST |
| 30.00 | 10.50 | 11.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 31.00 | 11.70 | 12.60 | 9.82 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:00 PM EST |
| 32.00 | 12.60 | 13.10 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |