Options Chain for PBF ENERGY INC CL A (PBF) - $27.85 as of 9/4/2025 2:18:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 25.10 | 27.20 | 26.15 | 20.15 | 0.00 | 0.00% | 8.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/4/2025 12:58:48 PM EST |
| 4.00 | 24.20 | 26.20 | 25.20 | % | 6.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:48 PM EST | |||
| 5.00 | 23.20 | 25.20 | 24.20 | % | 4.84 | 0 | 0 | 9.85 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:48 PM EST | |||
| 6.00 | 22.30 | 24.20 | 23.25 | % | 3.88 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:48 PM EST | |||
| 7.00 | 21.30 | 23.20 | 22.25 | % | 3.18 | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:48 PM EST | |||
| 8.00 | 20.30 | 22.20 | 21.25 | % | 2.66 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:48 PM EST | |||
| 9.00 | 19.30 | 21.20 | 20.25 | % | 2.25 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:48 PM EST | |||
| 10.00 | 18.30 | 19.40 | 18.85 | % | 1.89 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:48 PM EST | |||
| 11.00 | 17.30 | 19.00 | 18.15 | % | 1.65 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:48 PM EST | |||
| 12.00 | 16.30 | 18.00 | 17.15 | 3.99 | 0.00 | 0.00% | 1.43 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 9/4/2025 12:58:48 PM EST |
| 13.00 | 15.30 | 17.20 | 16.25 | 10.30 | 0.00 | 0.00% | 1.25 | 0 | 1 | 4.57 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/4/2025 12:58:48 PM EST |
| 14.00 | 14.40 | 15.00 | 14.70 | 3.50 | 0.00 | 0.00% | 1.05 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 9/4/2025 12:58:48 PM EST |
| 15.00 | 13.30 | 13.80 | 13.55 | 13.00 | 0.00 | 0.00% | 0.90 | 0 | 42 | 2.45 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:48 PM EST |
| 16.00 | 12.30 | 12.80 | 12.55 | 7.55 | 0.00 | 0.00% | 0.78 | 0 | 46 | 1.95 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/4/2025 12:58:48 PM EST |
| 17.00 | 11.30 | 11.80 | 11.55 | 8.10 | 0.00 | 0.00% | 0.68 | 0 | 104 | 1.77 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:58:48 PM EST |
| 18.00 | 10.40 | 10.70 | 10.55 | 9.20 | 0.00 | 0.00% | 0.59 | 0 | 812 | 1.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:58:48 PM EST |
| 19.00 | 9.50 | 9.70 | 9.60 | 7.60 | 0.00 | 0.00% | 0.51 | 0 | 585 | 1.29 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:58:48 PM EST |
| 20.00 | 8.50 | 8.70 | 8.60 | 8.50 | 0.00 | 0.00% | 0.43 | 0 | 977 | 1.15 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:58:48 PM EST |
| 21.00 | 7.50 | 7.70 | 7.60 | 6.90 | +1.10 | +18.97% | 0.36 | 2 | 324 | 1.02 | 0.99 | 0.01 | 0.00 | 9/4/2025 | 9/4/2025 12:58:48 PM EST |
| 22.00 | 6.50 | 6.70 | 6.60 | 6.20 | -0.09 | -1.44% | 0.30 | 1 | 324 | 0.89 | 0.98 | 0.01 | -0.01 | 9/4/2025 | 9/4/2025 12:58:48 PM EST |
| 23.00 | 5.50 | 5.70 | 5.60 | 5.34 | 0.00 | 0.00% | 0.24 | 0 | 415 | 0.87 | 0.95 | 0.03 | -0.01 | 9/3/2025 | 9/4/2025 12:58:48 PM EST |
| 24.00 | 4.60 | 4.80 | 4.70 | 4.00 | -0.60 | -13.05% | 0.20 | 5 | 220 | 0.63 | 0.91 | 0.04 | -0.02 | 9/4/2025 | 9/4/2025 12:58:48 PM EST |
| 25.00 | 3.70 | 3.90 | 3.80 | 3.30 | +0.19 | +6.11% | 0.15 | 14 | 1,285 | 0.60 | 0.86 | 0.06 | -0.03 | 9/4/2025 | 9/4/2025 12:58:48 PM EST |
| 26.00 | 2.85 | 3.10 | 2.98 | 2.75 | -0.16 | -5.50% | 0.11 | 12 | 627 | 0.60 | 0.78 | 0.09 | -0.03 | 9/4/2025 | 9/4/2025 12:58:48 PM EST |
| 27.00 | 2.15 | 2.35 | 2.25 | 1.73 | -0.97 | -35.93% | 0.08 | 5 | 746 | 0.58 | 0.68 | 0.11 | -0.04 | 9/4/2025 | 9/4/2025 12:58:48 PM EST |
| 28.00 | 1.50 | 1.65 | 1.58 | 1.40 | +0.22 | +18.65% | 0.06 | 10 | 1,044 | 0.55 | 0.56 | 0.12 | -0.04 | 9/4/2025 | 9/4/2025 12:58:48 PM EST |
| 29.00 | 1.05 | 1.10 | 1.08 | 0.95 | -0.14 | -12.85% | 0.04 | 2 | 511 | 0.54 | 0.44 | 0.13 | -0.04 | 9/4/2025 | 9/4/2025 12:58:48 PM EST |
| 30.00 | 0.65 | 0.75 | 0.70 | 0.60 | +0.10 | +20.00% | 0.02 | 58 | 668 | 0.54 | 0.32 | 0.12 | -0.04 | 9/4/2025 | 9/4/2025 12:58:48 PM EST |
| 31.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.05 | -11.12% | 0.01 | 212 | 149 | 0.54 | 0.22 | 0.10 | -0.03 | 9/4/2025 | 9/4/2025 12:58:48 PM EST |
| 32.00 | 0.20 | 0.35 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.56 | 0.15 | 0.07 | -0.03 | 9/3/2025 | 9/4/2025 12:58:48 PM EST |
| 33.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.58 | 0.10 | 0.06 | -0.02 | 8/29/2025 | 9/4/2025 12:58:48 PM EST |
| 34.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.60 | 0.07 | 0.04 | -0.02 | 9/2/2025 | 9/4/2025 12:58:48 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.77 | 0.03 | 0.02 | -0.01 | 8/26/2025 | 9/4/2025 12:58:48 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.02 | 0.02 | -0.01 | 7/11/2025 | 9/4/2025 12:58:48 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 9/4/2025 12:58:48 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 9/4/2025 12:58:48 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 416 | 1.56 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/4/2025 12:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:48 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:48 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.62 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/4/2025 12:58:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.43 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/4/2025 12:58:48 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.89 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/4/2025 12:58:48 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 172 | 3.58 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/4/2025 12:58:48 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 72 | 3.29 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:58:48 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 262 | 3.03 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/4/2025 12:58:48 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,317 | 2.79 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/4/2025 12:58:48 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 648 | 2.57 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:58:48 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 809 | 2.35 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:58:48 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 565 | 1.40 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 12:58:48 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 841 | 1.34 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:48 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.17 | +0.09 | +112.50% | 0.00 | 3 | 1,271 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:48 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.00 | -0.01 | 0.01 | 0.00 | 9/2/2025 | 9/4/2025 12:58:48 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5,440 | 0.87 | -0.02 | 0.01 | -0.01 | 9/2/2025 | 9/4/2025 12:58:48 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6,318 | 0.67 | -0.05 | 0.03 | -0.01 | 9/3/2025 | 9/4/2025 12:58:48 PM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,960 | 0.62 | -0.09 | 0.04 | -0.02 | 9/3/2025 | 9/4/2025 12:58:48 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.26 | -0.16 | -38.10% | 0.01 | 13 | 951 | 0.59 | -0.14 | 0.06 | -0.03 | 9/4/2025 | 9/4/2025 12:58:48 PM EST |
| 26.00 | 0.35 | 0.45 | 0.40 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 610 | 0.59 | -0.22 | 0.09 | -0.03 | 9/3/2025 | 9/4/2025 12:58:48 PM EST |
| 27.00 | 0.60 | 0.70 | 0.65 | 0.80 | -0.15 | -15.79% | 0.02 | 1 | 777 | 0.57 | -0.32 | 0.11 | -0.04 | 9/4/2025 | 9/4/2025 12:58:48 PM EST |
| 28.00 | 0.95 | 1.10 | 1.03 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 546 | 0.55 | -0.44 | 0.12 | -0.04 | 9/2/2025 | 9/4/2025 12:58:48 PM EST |
| 29.00 | 1.45 | 1.55 | 1.50 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.54 | -0.56 | 0.13 | -0.04 | 9/2/2025 | 9/4/2025 12:58:48 PM EST |
| 30.00 | 2.05 | 2.20 | 2.13 | 2.43 | 0.00 | 0.00% | 0.07 | 0 | 141 | 0.54 | -0.68 | 0.12 | -0.04 | 9/2/2025 | 9/4/2025 12:58:48 PM EST |
| 31.00 | 2.65 | 3.10 | 2.88 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 67 | 0.55 | -0.78 | 0.10 | -0.03 | 7/14/2025 | 9/4/2025 12:58:48 PM EST |
| 32.00 | 3.60 | 3.90 | 3.75 | 12.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.54 | -0.85 | 0.07 | -0.03 | 3/24/2025 | 9/4/2025 12:58:48 PM EST |
| 33.00 | 4.40 | 5.90 | 5.15 | % | 0.16 | 0 | 0 | 1.22 | -0.90 | 0.06 | -0.02 | 9/4/2025 12:58:48 PM EST | |||
| 34.00 | 5.30 | 6.30 | 5.80 | 12.50 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.01 | -0.93 | 0.04 | -0.02 | 2/27/2025 | 9/4/2025 12:58:48 PM EST |
| 35.00 | 6.30 | 6.70 | 6.50 | % | 0.19 | 0 | 0 | 1.48 | -0.97 | 0.02 | -0.01 | 9/4/2025 12:58:48 PM EST | |||
| 36.00 | 7.30 | 8.60 | 7.95 | 13.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.58 | -0.98 | 0.02 | -0.01 | 2/24/2025 | 9/4/2025 12:58:48 PM EST |
| 37.00 | 8.30 | 9.30 | 8.80 | % | 0.24 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 9/4/2025 12:58:48 PM EST | |||
| 38.00 | 9.30 | 10.40 | 9.85 | % | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:48 PM EST | |||
| 40.00 | 11.30 | 12.80 | 12.05 | 11.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 9/4/2025 12:58:48 PM EST |