Options Chain for PBF ENERGY INC CL A (PBF) - $19.42 as of 5/30/2025 7:08:26 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 | 18.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 4.00 | 14.70 | 16.70 | % | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 5.00 | 13.70 | 15.90 | % | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 6.00 | 12.70 | 15.10 | % | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 7.00 | 11.80 | 14.10 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 8.00 | 10.80 | 13.10 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 9.00 | 9.70 | 12.10 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 10.00 | 8.80 | 11.10 | 5.54 | 0.00 | 0.00% | 0 | 20 | 3.87 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:48 PM EST |
| 11.00 | 8.00 | 10.10 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 12.00 | 6.80 | 9.10 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 13.00 | 5.80 | 8.00 | % | 0 | 0 | 2.65 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 14.00 | 4.80 | 6.50 | 8.82 | 0.00 | 0.00% | 0 | 15 | 1.93 | 0.97 | 0.02 | -0.01 | 5/13/2025 | 5/30/2025 3:59:48 PM EST |
| 15.00 | 4.10 | 4.80 | 7.40 | 0.00 | 0.00% | 0 | 509 | 1.08 | 0.93 | 0.04 | -0.01 | 5/14/2025 | 5/30/2025 3:59:48 PM EST |
| 16.00 | 3.20 | 3.40 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.87 | 0.06 | -0.02 | 5/16/2025 | 5/30/2025 3:59:48 PM EST |
| 17.00 | 2.35 | 2.55 | 4.05 | 0.00 | 0.00% | 0 | 150 | 0.60 | 0.79 | 0.09 | -0.02 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 18.00 | 1.70 | 1.85 | 2.09 | 0.00 | 0.00% | 0 | 345 | 0.62 | 0.68 | 0.12 | -0.03 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 19.00 | 1.10 | 1.25 | 1.38 | -0.02 | -1.43% | 1 | 105 | 0.61 | 0.55 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 20.00 | 0.70 | 0.80 | 0.98 | +0.08 | +8.89% | 11 | 499 | 0.60 | 0.41 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 21.00 | 0.40 | 0.50 | 0.47 | -0.13 | -21.67% | 23 | 664 | 0.59 | 0.29 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 22.00 | 0.25 | 0.30 | 0.33 | +0.07 | +26.93% | 10 | 270 | 0.61 | 0.19 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 23.00 | 0.15 | 0.20 | 0.19 | -0.01 | -5.00% | 11 | 281 | 0.63 | 0.12 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.15 | 0.10 | -0.03 | -23.08% | 6 | 250 | 0.59 | 0.07 | 0.05 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 336 | 0.78 | 0.04 | 0.03 | -0.01 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 146 | 1.40 | 0.02 | 0.02 | 0.00 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 79 | 1.50 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 127 | 1.59 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 29.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 281 | 1.68 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | -0.03 | -37.50% | 2 | 1,380 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 89 | 1.72 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:48 PM EST |
| 32.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 36 | 1.91 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 168 | 1.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 271 | 1.60 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.18 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:48 PM EST |
| 37.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 148 | 2.24 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 53 | 2.30 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:48 PM EST |
| 39.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 215 | 2.35 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 145 | 1.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 42.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 109 | 2.41 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/30/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.65 | 1.10 | 0.00 | 0.00% | 0 | 79 | 2.55 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 3:59:48 PM EST |
| 47.00 | 0.00 | 0.65 | 1.20 | 0.00 | 0.00% | 0 | 6 | 2.64 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/30/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 227 | 2.76 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 6 | 2.94 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 4 | 3.10 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 5/30/2025 3:59:48 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.65 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.65 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.21 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 31 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 40 | 1.15 | -0.01 | 0.01 | 0.00 | 5/6/2025 | 5/30/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 672 | 0.97 | -0.03 | 0.02 | -0.01 | 5/19/2025 | 5/30/2025 3:59:48 PM EST |
| 15.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 518 | 0.74 | -0.07 | 0.04 | -0.01 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 16.00 | 0.15 | 0.25 | 0.22 | +0.07 | +46.67% | 1 | 257 | 0.69 | -0.13 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 17.00 | 0.35 | 0.45 | 0.37 | -0.01 | -2.64% | 7 | 98 | 0.68 | -0.21 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 18.00 | 0.65 | 0.70 | 0.75 | 0.00 | 0.00% | 0 | 652 | 0.66 | -0.32 | 0.12 | -0.03 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 19.00 | 1.05 | 1.35 | 1.10 | +0.09 | +8.92% | 25 | 479 | 0.76 | -0.45 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 20.00 | 1.60 | 1.70 | 1.65 | +0.09 | +5.77% | 2 | 1,255 | 0.63 | -0.59 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 21.00 | 2.25 | 2.40 | 2.37 | +0.12 | +5.34% | 20 | 291 | 0.62 | -0.71 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 22.00 | 3.10 | 4.00 | 3.35 | 0.00 | 0.00% | 0 | 533 | 1.06 | -0.81 | 0.10 | -0.02 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 23.00 | 3.70 | 4.30 | 3.30 | 0.00 | 0.00% | 0 | 246 | 0.75 | -0.88 | 0.07 | -0.01 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 24.00 | 4.90 | 5.30 | 2.57 | 0.00 | 0.00% | 0 | 316 | 0.76 | -0.93 | 0.05 | -0.01 | 5/15/2025 | 5/30/2025 3:59:48 PM EST |
| 25.00 | 5.70 | 6.20 | 4.40 | 0.00 | 0.00% | 0 | 364 | 0.86 | -0.96 | 0.03 | -0.01 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 26.00 | 6.40 | 7.50 | 6.78 | +1.33 | +24.41% | 2 | 144 | 1.15 | -0.98 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 27.00 | 7.60 | 8.60 | 4.70 | 0.00 | 0.00% | 0 | 172 | 1.32 | -0.99 | 0.01 | 0.00 | 5/13/2025 | 5/30/2025 3:59:48 PM EST |
| 28.00 | 8.70 | 9.50 | 9.10 | 0.00 | 0.00% | 0 | 121 | 0.95 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 5/30/2025 3:59:48 PM EST |
| 29.00 | 9.60 | 11.40 | 7.85 | 0.00 | 0.00% | 0 | 56 | 1.30 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 30.00 | 10.60 | 12.30 | 10.00 | 0.00 | 0.00% | 0 | 48 | 1.38 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 31.00 | 11.70 | 13.30 | 10.10 | 0.00 | 0.00% | 0 | 78 | 1.32 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 32.00 | 12.60 | 14.60 | 12.40 | 0.00 | 0.00% | 0 | 6 | 1.38 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 33.00 | 13.80 | 14.30 | 14.00 | +0.50 | +3.71% | 7 | 109 | 1.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 34.00 | 14.60 | 16.00 | 13.10 | 0.00 | 0.00% | 0 | 36 | 1.76 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 35.00 | 15.60 | 17.00 | 14.10 | 0.00 | 0.00% | 0 | 2 | 2.62 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 36.00 | 16.60 | 17.40 | 17.00 | 0.00 | 0.00% | 0 | 71 | 1.88 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 37.00 | 17.70 | 18.20 | 18.00 | +0.50 | +2.86% | 7 | 34 | 1.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 38.00 | 18.70 | 19.30 | 8.10 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 5/30/2025 3:59:48 PM EST |
| 39.00 | 19.60 | 20.80 | 10.30 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 5/30/2025 3:59:48 PM EST |
| 40.00 | 20.60 | 22.60 | 9.40 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 5/30/2025 3:59:48 PM EST |
| 42.00 | 22.60 | 24.50 | 22.40 | 0.00 | 0.00% | 0 | 13 | 1.91 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 45.00 | 24.80 | 27.50 | 20.40 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 5/30/2025 3:59:48 PM EST |
| 47.00 | 27.40 | 29.50 | 14.00 | 0.00 | 0.00% | 0 | 1 | 3.51 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 5/30/2025 3:59:48 PM EST |
| 50.00 | 29.00 | 32.20 | 15.20 | 0.00 | 0.00% | 0 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 5/30/2025 3:59:48 PM EST |
| 55.00 | 35.10 | 36.80 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 60.00 | 40.40 | 42.10 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |