Options Chain for PBF ENERGY INC CL A (PBF) - $57.50 as of 4/26/2024 3:37:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 31.20 | 34.50 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 26.90 | 30.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 22.40 | 24.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 36.00 | 20.00 | 22.40 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 37.00 | 20.40 | 21.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 38.00 | 18.40 | 22.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 39.00 | 18.20 | 21.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 40.00 | 17.30 | 19.10 | 19.78 | 0.00 | 0.00% | 0 | 6 | 1.72 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 41.00 | 15.20 | 17.80 | 15.98 | 0.00 | 0.00% | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:54 PM EST |
| 42.00 | 14.40 | 18.30 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 43.00 | 14.50 | 17.50 | 5.50 | 0.00 | 0.00% | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:54 PM EST |
| 44.00 | 12.00 | 15.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 45.00 | 12.60 | 13.90 | 17.57 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.98 | 0.01 | -0.01 | 4/4/2024 | 4/26/2024 3:59:54 PM EST |
| 46.00 | 10.50 | 14.50 | 11.90 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.98 | 0.01 | -0.01 | 3/15/2024 | 4/26/2024 3:59:54 PM EST |
| 47.00 | 10.60 | 11.20 | 6.13 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.96 | 0.01 | -0.01 | 3/7/2024 | 4/26/2024 3:59:54 PM EST |
| 48.00 | 9.80 | 11.50 | 10.27 | +1.30 | +14.50% | 1 | 73 | 0.60 | 0.94 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 49.00 | 8.90 | 9.20 | 6.90 | 0.00 | 0.00% | 0 | 106 | 0.53 | 0.93 | 0.02 | -0.02 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 7.70 | 10.00 | 7.00 | -0.40 | -5.41% | 3 | 185 | 0.43 | 0.91 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 52.50 | 5.80 | 7.70 | 4.90 | -0.55 | -10.10% | 2 | 6 | 0.47 | 0.83 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 3.90 | 4.10 | 3.50 | +0.01 | +0.29% | 28 | 730 | 0.45 | 0.70 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 57.50 | 2.45 | 2.55 | 2.45 | +0.55 | +28.95% | 32 | 1,022 | 0.44 | 0.53 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 1.40 | 1.50 | 1.41 | -0.04 | -2.76% | 44 | 1,213 | 0.43 | 0.36 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 62.50 | 0.75 | 0.85 | 0.75 | 0.00 | 0.00% | 36 | 621 | 0.43 | 0.24 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 0.35 | 0.45 | 0.40 | +0.05 | +14.29% | 29 | 1,103 | 0.43 | 0.15 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 67.50 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 136 | 0.44 | 0.10 | 0.03 | -0.03 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.46 | 0.06 | 0.02 | -0.02 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.53 | 0.00 | 0.00% | 0 | 14 | 0.52 | 0.01 | 0.01 | -0.01 | 4/5/2024 | 4/26/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:54 PM EST |
| 36.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/26/2024 3:59:54 PM EST |
| 37.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:54 PM EST |
| 38.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:54 PM EST |
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.86 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 41.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:54 PM EST |
| 42.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:54 PM EST |
| 43.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 44 | 1.05 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:54 PM EST |
| 44.00 | 0.05 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 90 | 0.77 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:54 PM EST |
| 45.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 70 | 0.60 | -0.02 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 46.00 | 0.05 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.02 | 0.01 | -0.01 | 3/25/2024 | 4/26/2024 3:59:54 PM EST |
| 47.00 | 0.10 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 76 | 0.53 | -0.04 | 0.01 | -0.01 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 48.00 | 0.10 | 0.20 | 0.39 | 0.00 | 0.00% | 0 | 179 | 0.48 | -0.06 | 0.02 | -0.02 | 4/19/2024 | 4/26/2024 3:59:54 PM EST |
| 49.00 | 0.15 | 0.25 | 0.20 | -0.15 | -42.86% | 1 | 97 | 0.47 | -0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 50.00 | 0.20 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 366 | 0.45 | -0.09 | 0.03 | -0.02 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 52.50 | 0.55 | 0.65 | 0.62 | -0.08 | -11.43% | 68 | 492 | 0.44 | -0.17 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 55.00 | 1.15 | 1.25 | 1.20 | -0.40 | -25.00% | 17 | 517 | 0.43 | -0.30 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 57.50 | 2.15 | 2.30 | 2.30 | -0.15 | -6.13% | 63 | 219 | 0.42 | -0.47 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 60.00 | 3.60 | 3.80 | 3.80 | -0.50 | -11.63% | 6 | 330 | 0.42 | -0.64 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 62.50 | 5.50 | 5.70 | 6.70 | 0.00 | 0.00% | 0 | 84 | 0.44 | -0.76 | 0.05 | -0.04 | 4/23/2024 | 4/26/2024 3:59:54 PM EST |
| 65.00 | 7.00 | 8.70 | 6.99 | 0.00 | 0.00% | 0 | 28 | 0.46 | -0.85 | 0.04 | -0.03 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 67.50 | 9.30 | 10.70 | 9.50 | 0.00 | 0.00% | 0 | 20 | 0.69 | -0.90 | 0.03 | -0.03 | 4/15/2024 | 4/26/2024 3:59:54 PM EST |
| 70.00 | 11.50 | 14.40 | 11.80 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.94 | 0.02 | -0.02 | 4/9/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 16.90 | 19.30 | % | 0 | 0 | 1.25 | -0.99 | 0.01 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 21.30 | 24.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 25.80 | 29.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |