Dark

PBF
PBF ENERGY INC.
stock NYSE

At Close

Sep 5, 2025 3:59:58 PM EDT

28.52USD+0.956%(+0.27)2,783,340

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 5, 2025 9:28:30 AM EDT

28.14USD-0.389%(-0.11)26,794

After-hours

Sep 5, 2025 4:00:30 PM EDT

28.51USD-0.035%(-0.01)4,549

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,545	2,132	379	24,004

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	0.05	-58.33%	5	416	08-04	PBF250919C00040000
38 C	0.25	-76.19%	10	6	05-16	PBF250919C00038000
37 C	0.15	+50.00%	2	12	07-29	PBF250919C00037000
36 C	0.80	0.00%	1	1	07-11	PBF250919C00036000
35 C	0.05	-50.00%	1	56	08-26	PBF250919C00035000
34 C	0.12	-84.81%	10	24	09-02	PBF250919C00034000
33 C	0.10	0.00%	1	16	08-29	PBF250919C00033000
32 C	0.29	+38.10%	4	45	09-03	PBF250919C00032000
31 C	0.40	-11.11%	212	361	09-04	PBF250919C00031000
30 C	0.60	+20.00%	58	679	09-04	PBF250919C00030000
29 C	0.97	-11.01%	25	516	09-04	PBF250919C00029000
28 C	1.47	+24.58%	11	1,050	09-04	PBF250919C00028000
27 C	1.73	-35.93%	5	746	09-04	PBF250919C00027000
26 C	2.90	-0.34%	14	615	09-04	PBF250919C00026000
25 C	3.49	+12.22%	17	1,272	09-04	PBF250919C00025000
24 C	4.00	-13.04%	5	220	09-04	PBF250919C00024000
23 C	5.34	-6.32%	3	415	09-03	PBF250919C00023000
22 C	6.20	-1.43%	1	324	09-04	PBF250919C00022000
21 C	7.30	+25.86%	3	326	09-04	PBF250919C00021000
20 C	8.30	-2.35%	2	977	09-04	PBF250919C00020000
19 C	7.60	+8.26%	2	585	08-27	PBF250919C00019000
18 C	9.20	+16.02%	1	813	08-29	PBF250919C00018000
17 C	8.10	+20.54%	9	104	08-26	PBF250919C00017000
16 C	7.55	-40.64%	1	46	08-20	PBF250919C00016000
15 C	13.00	+62.50%	30	42	09-02	PBF250919C00015000
14 C	3.50	0%	10	5	04-04	PBF250919C00014000
13 C	10.30	+1.98%	15	1	08-13	PBF250919C00013000
12 C	3.99	-18.57%	2	4	04-11	PBF250919C00012000
11 C	0	0%	0			PBF250919C00011000
10 C	0	0%	0			PBF250919C00010000
9 C	0	0%	0			PBF250919C00009000
8 C	0	0%	0			PBF250919C00008000
7 C	0	0%	0			PBF250919C00007000
6 C	0	0%	0			PBF250919C00006000
5 C	0	0%	0			PBF250919C00005000
4 C	0	0%	0			PBF250919C00004000
3 C	20.15	0%	10	0	08-13	PBF250919C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	11.50	0%	5	5	07-11	PBF250919P00040000
38 P	0	0%	0			PBF250919P00038000
37 P	0	0%	0			PBF250919P00037000
36 P	13.25	0%	2	2	02-24	PBF250919P00036000
35 P	0	0%	0			PBF250919P00035000
34 P	12.50	+38.89%	11	14	02-27	PBF250919P00034000
33 P	0	0%	0			PBF250919P00033000
32 P	12.50	+15.42%	1	17	03-24	PBF250919P00032000
31 P	5.40	-48.08%	1	67	07-14	PBF250919P00031000
30 P	2.43	-43.49%	12	141	09-02	PBF250919P00030000
29 P	1.60	-17.95%	100	133	09-04	PBF250919P00029000
28 P	1.40	-33.33%	21	546	09-02	PBF250919P00028000
27 P	0.80	-15.79%	1	778	09-04	PBF250919P00027000
26 P	0.55	-15.38%	6	610	09-03	PBF250919P00026000
25 P	0.24	-42.86%	18	943	09-04	PBF250919P00025000
24 P	0.20	-57.45%	6	2,960	09-03	PBF250919P00024000
23 P	0.11	-31.25%	5	6,313	09-04	PBF250919P00023000
22 P	0.14	-26.32%	5	5,440	09-02	PBF250919P00022000
21 P	0.09	-18.18%	3	319	09-02	PBF250919P00021000
20 P	0.17	+112.50%	3	1,271	09-04	PBF250919P00020000
19 P	0.05	-50.00%	5	841	09-02	PBF250919P00019000
18 P	0.08	-20.00%	1	565	08-25	PBF250919P00018000
17 P	0.05	0.00%	1	809	08-26	PBF250919P00017000
16 P	0.10	0.00%	30	648	08-26	PBF250919P00016000
15 P	0.10	+100.00%	1	1,317	08-20	PBF250919P00015000
14 P	0.07	-30.00%	1	262	08-11	PBF250919P00014000
13 P	0.01	-90.00%	1	72	08-18	PBF250919P00013000
12 P	0.30	-40.00%	1	172	05-21	PBF250919P00012000
11 P	0.95	0%	5	5	04-22	PBF250919P00011000
10 P	0.05	-80.00%	5	132	08-08	PBF250919P00010000
9 P	0.25	-66.67%	2	1	05-06	PBF250919P00009000
8 P	0	0%	0			PBF250919P00008000
7 P	0	0%	0			PBF250919P00007000
6 P	0	0%	0			PBF250919P00006000
5 P	0	0%	0			PBF250919P00005000
4 P	0	0%	0			PBF250919P00004000
3 P	0	0%	0			PBF250919P00003000

.dark-mode .mHkJWG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mHkJWG{ color: #333333; background-color: white; border: 2px solid #333333; }PBFPBF ENERGY INC.stock NYSE