Options Chain for PBF ENERGY INC CL A (PBF) - $56.08 as of 3/28/2024 2:46:15 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 35.60 | 40.00 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
25.00 | 31.00 | 35.00 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
28.00 | 27.80 | 32.00 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
30.00 | 25.60 | 30.00 | 12.70 | 0.00 | 0.00% | 0 | 11 | 2.60 | 1.00 | 0.00 | 0.00 | 1/19/2024 | 3/28/2024 3:59:55 PM EST |
33.00 | 23.50 | 27.00 | % | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
35.00 | 21.50 | 24.80 | 22.10 | +6.10 | +38.13% | 2 | 34 | 2.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
36.00 | 20.40 | 23.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
37.00 | 19.30 | 23.00 | 11.50 | 0.00 | 0.00% | 0 | 55 | 1.67 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 3/28/2024 3:59:55 PM EST |
38.00 | 18.40 | 20.30 | 8.60 | 0.00 | 0.00% | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 2/28/2024 | 3/28/2024 3:59:55 PM EST |
39.00 | 17.60 | 20.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
40.00 | 16.30 | 19.90 | 16.17 | 0.00 | 0.00% | 0 | 1,046 | 0.89 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
41.00 | 15.90 | 17.90 | 6.50 | 0.00 | 0.00% | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 3/28/2024 3:59:55 PM EST |
42.00 | 14.00 | 17.10 | 11.55 | 0.00 | 0.00% | 0 | 869 | 1.11 | 1.00 | 0.00 | -0.01 | 3/13/2024 | 3/28/2024 3:59:55 PM EST |
43.00 | 13.60 | 16.00 | 6.40 | 0.00 | 0.00% | 0 | 3 | 1.23 | 1.00 | 0.00 | -0.01 | 2/27/2024 | 3/28/2024 3:59:55 PM EST |
44.00 | 12.70 | 15.90 | 7.20 | 0.00 | 0.00% | 0 | 64 | 1.06 | 1.00 | 0.00 | -0.01 | 3/12/2024 | 3/28/2024 3:59:55 PM EST |
45.00 | 11.00 | 14.50 | 11.49 | 0.00 | 0.00% | 0 | 589 | 0.80 | 1.00 | 0.00 | -0.01 | 3/26/2024 | 3/28/2024 3:59:55 PM EST |
46.00 | 10.80 | 14.00 | 5.32 | 0.00 | 0.00% | 0 | 42 | 1.09 | 0.99 | 0.00 | -0.01 | 3/11/2024 | 3/28/2024 3:59:55 PM EST |
47.00 | 10.10 | 12.10 | 10.07 | +2.12 | +26.67% | 4 | 482 | 0.77 | 0.99 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
48.00 | 8.90 | 11.00 | 10.50 | 0.00 | 0.00% | 0 | 17 | 0.92 | 0.98 | 0.01 | -0.01 | 3/15/2024 | 3/28/2024 3:59:55 PM EST |
49.00 | 8.10 | 9.50 | 8.75 | 0.00 | 0.00% | 0 | 45 | 0.83 | 0.97 | 0.01 | -0.01 | 3/20/2024 | 3/28/2024 3:59:55 PM EST |
50.00 | 7.60 | 8.20 | 8.00 | +1.80 | +29.04% | 14 | 2,115 | 0.45 | 0.95 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
55.00 | 3.60 | 3.90 | 3.70 | +1.00 | +37.04% | 59 | 6,488 | 0.38 | 0.72 | 0.06 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
60.00 | 1.20 | 1.30 | 1.30 | +0.51 | +64.56% | 1,068 | 6,790 | 0.38 | 0.36 | 0.07 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
65.00 | 0.30 | 0.35 | 0.30 | +0.08 | +36.37% | 19 | 320 | 0.40 | 0.12 | 0.04 | -0.03 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
70.00 | 0.00 | 0.15 | 0.08 | -0.01 | -11.12% | 10 | 48 | 0.39 | 0.02 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
75.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.87 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 3:59:55 PM EST |
80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 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 | 0.80 | % | 0 | 19 | 3.01 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
25.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 70 | 2.23 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 3/28/2024 3:59:55 PM EST |
28.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 3/28/2024 3:59:55 PM EST |
30.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 145 | 1.94 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 3:59:55 PM EST |
33.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 36 | 1.14 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 3/28/2024 3:59:55 PM EST |
35.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 85 | 1.16 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
36.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 3:59:55 PM EST |
37.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 253 | 1.05 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 3:59:55 PM EST |
38.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 3:59:55 PM EST |
39.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 39 | 0.90 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 3:59:55 PM EST |
40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 6 | 222 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
41.00 | 0.00 | 0.15 | 0.05 | -0.07 | -58.34% | 4 | 35 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
42.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 142 | 0.70 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 3:59:55 PM EST |
43.00 | 0.05 | 0.15 | 0.35 | +0.25 | +250.00% | 5 | 141 | 0.65 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
44.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 76 | 0.60 | 0.00 | 0.00 | -0.01 | 3/19/2024 | 3/28/2024 3:59:55 PM EST |
45.00 | 0.05 | 0.20 | 0.15 | -0.12 | -44.45% | 3 | 2,463 | 0.58 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
46.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.60 | -0.01 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 3:59:55 PM EST |
47.00 | 0.05 | 0.15 | 0.29 | 0.00 | 0.00% | 0 | 652 | 0.48 | -0.01 | 0.00 | -0.01 | 3/25/2024 | 3/28/2024 3:59:55 PM EST |
48.00 | 0.05 | 0.15 | 0.15 | -0.05 | -25.00% | 18 | 170 | 0.43 | -0.02 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
49.00 | 0.10 | 0.15 | 0.17 | -0.10 | -37.04% | 2 | 155 | 0.42 | -0.03 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
50.00 | 0.15 | 0.20 | 0.20 | -0.18 | -47.37% | 89 | 2,850 | 0.40 | -0.05 | 0.02 | -0.02 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
55.00 | 0.95 | 1.05 | 1.00 | -0.75 | -42.86% | 13 | 3,733 | 0.37 | -0.28 | 0.06 | -0.05 | 3/28/2024 | 3/28/2024 3:59:55 PM EST |
60.00 | 3.40 | 3.60 | 4.97 | 0.00 | 0.00% | 0 | 174 | 0.38 | -0.64 | 0.07 | -0.05 | 3/27/2024 | 3/28/2024 3:59:55 PM EST |
65.00 | 6.40 | 7.80 | 14.20 | 0.00 | 0.00% | 0 | 15 | 0.39 | -0.88 | 0.04 | -0.03 | 1/31/2024 | 3/28/2024 3:59:55 PM EST |
70.00 | 11.60 | 14.20 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 3/28/2024 3:59:55 PM EST | |||
75.00 | 16.30 | 19.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST | |||
80.00 | 21.00 | 23.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:55 PM EST |