Options Chain for PBF ENERGY INC CL A (PBF) - $31.96 as of 12/9/2025 7:12:54 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 | 27.70 | 30.40 | 29.05 | 35.00 | 0.00 | 0.00% | 9.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:51 PM EST |
| 5.00 | 25.70 | 28.40 | 27.05 | 18.23 | 0.00 | 0.00% | 5.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 12/9/2025 3:59:51 PM EST |
| 6.00 | 24.70 | 27.40 | 26.05 | % | 4.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 7.00 | 23.70 | 26.40 | 25.05 | % | 3.58 | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 8.00 | 22.70 | 25.40 | 24.05 | % | 3.01 | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 9.00 | 21.70 | 24.40 | 23.05 | % | 2.56 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 10.00 | 20.70 | 23.40 | 22.05 | % | 2.21 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 11.00 | 19.70 | 22.10 | 20.90 | % | 1.90 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 12.00 | 18.70 | 21.10 | 19.90 | 8.00 | 0.00 | 0.00% | 1.66 | 0 | 0 | 6.06 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 12/9/2025 3:59:51 PM EST |
| 13.00 | 17.70 | 20.60 | 19.15 | % | 1.47 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 14.00 | 16.70 | 19.30 | 18.00 | 8.00 | 0.00 | 0.00% | 1.29 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 12/9/2025 3:59:51 PM EST |
| 15.00 | 15.70 | 18.60 | 17.15 | 8.27 | 0.00 | 0.00% | 1.14 | 0 | 4 | 5.42 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 12/9/2025 3:59:51 PM EST |
| 16.00 | 14.80 | 17.60 | 16.20 | 21.80 | 0.00 | 0.00% | 1.01 | 0 | 141 | 5.05 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:51 PM EST |
| 17.00 | 13.80 | 16.60 | 15.20 | 20.80 | 0.00 | 0.00% | 0.89 | 0 | 2 | 4.71 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:51 PM EST |
| 18.00 | 12.80 | 15.30 | 14.05 | 19.80 | 0.00 | 0.00% | 0.78 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:51 PM EST |
| 19.00 | 11.80 | 14.60 | 13.20 | 18.80 | 0.00 | 0.00% | 0.69 | 0 | 91 | 4.07 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:51 PM EST |
| 20.00 | 10.80 | 13.30 | 12.05 | 17.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:51 PM EST |
| 21.00 | 9.00 | 12.70 | 10.85 | 17.60 | 0.00 | 0.00% | 0.52 | 0 | 160 | 3.59 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:51 PM EST |
| 22.00 | 8.40 | 11.70 | 10.05 | 15.90 | 0.00 | 0.00% | 0.46 | 0 | 82 | 3.32 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:51 PM EST |
| 23.00 | 7.80 | 10.60 | 9.20 | 15.00 | 0.00 | 0.00% | 0.40 | 0 | 123 | 2.99 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:51 PM EST |
| 24.00 | 6.80 | 9.70 | 8.25 | 6.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.81 | 0.99 | 0.01 | -0.01 | 10/9/2025 | 12/9/2025 3:59:51 PM EST |
| 25.00 | 5.90 | 8.70 | 7.30 | 12.90 | 0.00 | 0.00% | 0.29 | 0 | 91 | 2.57 | 0.98 | 0.01 | -0.02 | 11/13/2025 | 12/9/2025 3:59:51 PM EST |
| 26.00 | 5.10 | 7.30 | 6.20 | 7.60 | 0.00 | 0.00% | 0.24 | 0 | 131 | 2.08 | 0.97 | 0.02 | -0.02 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 27.00 | 3.90 | 6.80 | 5.35 | 7.90 | 0.00 | 0.00% | 0.20 | 0 | 213 | 2.16 | 0.93 | 0.04 | -0.03 | 11/3/2025 | 12/9/2025 3:59:51 PM EST |
| 28.00 | 2.30 | 4.80 | 3.55 | 6.31 | 0.00 | 0.00% | 0.13 | 0 | 142 | 1.36 | 0.86 | 0.06 | -0.05 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 29.00 | 2.00 | 3.80 | 2.90 | 6.23 | 0.00 | 0.00% | 0.10 | 0 | 273 | 1.16 | 0.80 | 0.08 | -0.06 | 10/23/2025 | 12/9/2025 3:59:51 PM EST |
| 30.00 | 2.10 | 2.30 | 2.20 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 496 | 0.62 | 0.71 | 0.11 | -0.06 | 12/3/2025 | 12/9/2025 3:59:51 PM EST |
| 31.00 | 1.45 | 1.70 | 1.58 | 1.60 | -1.97 | -55.19% | 0.05 | 2 | 107 | 0.61 | 0.59 | 0.12 | -0.07 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 32.00 | 0.95 | 1.20 | 1.08 | 1.32 | -0.11 | -7.70% | 0.03 | 9 | 233 | 0.60 | 0.47 | 0.13 | -0.07 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 33.00 | 0.60 | 0.85 | 0.73 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.61 | 0.35 | 0.12 | -0.06 | 12/3/2025 | 12/9/2025 3:59:51 PM EST |
| 34.00 | 0.35 | 0.60 | 0.48 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.62 | 0.26 | 0.10 | -0.06 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 35.00 | 0.25 | 0.40 | 0.33 | 0.37 | -0.08 | -17.78% | 0.01 | 16 | 430 | 0.65 | 0.18 | 0.08 | -0.05 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 36.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.50 | -66.67% | 0.01 | 2 | 245 | 0.67 | 0.13 | 0.06 | -0.04 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 37.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.20 | -50.00% | 0.01 | 13 | 180 | 0.71 | 0.09 | 0.04 | -0.03 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.85 | 0.43 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.33 | 0.04 | 0.03 | -0.01 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.37 | 0.02 | 0.02 | -0.01 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.43 | 0.02 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.70 | 0.01 | 0.01 | 0.00 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.73 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.96 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.04 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 48.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 49.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.65 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:51 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 | 12/9/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 82 | 4.40 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/9/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 11 | 5.52 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/9/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 2 | 5.10 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/9/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 61 | 4.73 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/9/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 138 | 3.60 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/9/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 86 | 4.37 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 12/9/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 62 | 4.06 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/9/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 51 | 3.77 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/9/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 119 | 3.50 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/9/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.87 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 143 | 3.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/9/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 142 | 2.50 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/9/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 159 | 2.55 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/9/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 88 | 2.34 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/9/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 686 | 1.41 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 141 | 1.77 | -0.01 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 617 | 1.58 | -0.02 | 0.01 | -0.02 | 11/10/2025 | 12/9/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 183 | 1.55 | -0.03 | 0.02 | -0.02 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 27.00 | 0.10 | 1.15 | 0.63 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 722 | 1.07 | -0.07 | 0.04 | -0.03 | 11/12/2025 | 12/9/2025 3:59:51 PM EST |
| 28.00 | 0.20 | 0.35 | 0.28 | 0.24 | -0.04 | -14.29% | 0.01 | 1 | 119 | 0.70 | -0.14 | 0.06 | -0.05 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 29.00 | 0.30 | 0.55 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.67 | -0.20 | 0.08 | -0.06 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 30.00 | 0.55 | 0.75 | 0.65 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 496 | 0.64 | -0.29 | 0.11 | -0.06 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 31.00 | 0.90 | 1.10 | 1.00 | 0.80 | +0.25 | +45.46% | 0.03 | 1 | 1,086 | 0.62 | -0.41 | 0.12 | -0.07 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 32.00 | 1.40 | 1.65 | 1.53 | 1.45 | +0.35 | +31.82% | 0.05 | 5 | 120 | 0.62 | -0.53 | 0.13 | -0.07 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 33.00 | 2.10 | 2.30 | 2.20 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 140 | 0.64 | -0.65 | 0.12 | -0.06 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 34.00 | 2.85 | 3.10 | 2.98 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 165 | 0.67 | -0.74 | 0.10 | -0.06 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 35.00 | 2.95 | 4.20 | 3.58 | 3.44 | 0.00 | 0.00% | 0.10 | 0 | 134 | 0.98 | -0.82 | 0.08 | -0.05 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 36.00 | 3.30 | 5.10 | 4.20 | 4.09 | 0.00 | 0.00% | 0.12 | 0 | 65 | 0.99 | -0.87 | 0.06 | -0.04 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 37.00 | 3.90 | 7.00 | 5.45 | 2.93 | 0.00 | 0.00% | 0.15 | 0 | 71 | 1.63 | -0.91 | 0.04 | -0.03 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 38.00 | 4.60 | 8.10 | 6.35 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 41 | 1.80 | -0.96 | 0.03 | -0.01 | 11/19/2025 | 12/9/2025 3:59:51 PM EST |
| 39.00 | 5.80 | 8.90 | 7.35 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 53 | 1.81 | -0.98 | 0.02 | -0.01 | 11/20/2025 | 12/9/2025 3:59:51 PM EST |
| 40.00 | 6.80 | 9.00 | 7.90 | 7.95 | 0.00 | 0.00% | 0.20 | 0 | 761 | 1.33 | -0.98 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 41.00 | 7.40 | 10.90 | 9.15 | 3.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 11/12/2025 | 12/9/2025 3:59:51 PM EST |
| 42.00 | 8.40 | 12.00 | 10.20 | 7.73 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.18 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 43.00 | 9.90 | 13.20 | 11.55 | % | 0.27 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 44.00 | 10.90 | 13.30 | 12.10 | % | 0.27 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 45.00 | 11.40 | 14.30 | 12.85 | % | 0.29 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 46.00 | 12.40 | 15.30 | 13.85 | % | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 47.00 | 13.40 | 16.30 | 14.85 | % | 0.32 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 48.00 | 14.40 | 17.30 | 15.85 | % | 0.33 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 49.00 | 15.50 | 18.30 | 16.90 | % | 0.34 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 50.00 | 16.40 | 19.30 | 17.85 | % | 0.36 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST |