Options Chain for PBF ENERGY INC CL A (PBF) - $24.82 as of 7/18/2025 3:26:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.90 | 11.90 | 10.90 | % | 0.78 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 15.00 | 9.00 | 11.20 | 10.10 | % | 0.67 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 16.00 | 8.20 | 10.20 | 9.20 | % | 0.57 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 17.00 | 7.20 | 9.20 | 8.20 | % | 0.48 | 0 | 0 | 2.01 | 0.98 | 0.02 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 18.00 | 6.30 | 7.80 | 7.05 | 4.30 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.09 | 0.95 | 0.03 | -0.01 | 6/23/2025 | 7/18/2025 3:59:58 PM EST |
| 19.00 | 5.20 | 6.10 | 5.65 | % | 0.30 | 0 | 0 | 0.95 | 0.91 | 0.04 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 20.00 | 4.70 | 5.20 | 4.95 | 7.30 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.75 | 0.87 | 0.05 | -0.01 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 21.00 | 3.80 | 4.20 | 4.00 | 6.35 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.71 | 0.81 | 0.06 | -0.02 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 22.00 | 3.10 | 3.40 | 3.25 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.67 | 0.74 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 23.00 | 2.40 | 2.70 | 2.55 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 76 | 0.65 | 0.65 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 24.00 | 1.80 | 2.15 | 1.98 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 93 | 0.64 | 0.56 | 0.09 | -0.03 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 25.00 | 1.15 | 2.05 | 1.60 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.63 | 0.47 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 26.00 | 0.95 | 1.15 | 1.05 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.62 | 0.38 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 27.00 | 0.65 | 0.85 | 0.75 | 0.77 | +0.02 | +2.67% | 0.03 | 4 | 235 | 0.67 | 0.30 | 0.08 | -0.02 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 28.00 | 0.45 | 0.65 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.61 | 0.23 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 29.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.62 | 0.17 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.62 | 0.13 | 0.05 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 31.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.63 | 0.09 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.71 | 0.06 | 0.03 | -0.01 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.91 | 0.04 | 0.02 | -0.01 | 7/11/2025 | 7/18/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.16 | 0.03 | 0.02 | -0.01 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.24 | 0.02 | 0.01 | 0.00 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.88 | -0.02 | 0.02 | 0.00 | 6/23/2025 | 7/18/2025 3:59:58 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.79 | -0.05 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.67 | -0.09 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 269 | 0.74 | -0.13 | 0.05 | -0.01 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 21.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.05 | +11.12% | 0.02 | 1 | 56 | 0.63 | -0.19 | 0.06 | -0.02 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 22.00 | 0.60 | 0.80 | 0.70 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.67 | -0.26 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 23.00 | 0.95 | 1.15 | 1.05 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 361 | 0.65 | -0.35 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 24.00 | 1.35 | 1.60 | 1.48 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 189 | 0.65 | -0.44 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 25.00 | 1.90 | 2.10 | 2.00 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 79 | 0.64 | -0.53 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 26.00 | 2.50 | 2.75 | 2.63 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.64 | -0.62 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 27.00 | 3.20 | 3.50 | 3.35 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 150 | 0.65 | -0.70 | 0.08 | -0.02 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 28.00 | 3.90 | 4.30 | 4.10 | 3.90 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.66 | -0.77 | 0.07 | -0.02 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 29.00 | 4.70 | 5.50 | 5.10 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 187 | 0.65 | -0.83 | 0.06 | -0.02 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 30.00 | 5.60 | 6.20 | 5.90 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 521 | 0.66 | -0.87 | 0.05 | -0.02 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 31.00 | 6.00 | 7.50 | 6.75 | % | 0.22 | 0 | 0 | 0.93 | -0.91 | 0.04 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 32.00 | 7.10 | 8.10 | 7.60 | % | 0.24 | 0 | 0 | 1.39 | -0.94 | 0.03 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 33.00 | 8.00 | 10.00 | 9.00 | % | 0.27 | 0 | 0 | 1.38 | -0.96 | 0.02 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 34.00 | 9.00 | 11.80 | 10.40 | % | 0.31 | 0 | 0 | 1.45 | -0.97 | 0.02 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 35.00 | 9.90 | 12.00 | 10.95 | % | 0.31 | 0 | 0 | 1.27 | -0.98 | 0.01 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 36.00 | 11.10 | 12.70 | 11.90 | % | 0.33 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:58 PM EST |