Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

PBF
PBF ENERGY INC.
stock NYSE

At Close
Jul 14, 2025 3:59:54 PM EDT
26.98USD-5.829%(-1.67)2,643,504
26.97Bid   27.00Ask   0.03Spread
Pre-market
Jul 14, 2025 9:09:30 AM EDT
28.59USD-0.209%(-0.06)2,034
After-hours
Jul 14, 2025 4:00:30 PM EDT
26.97USD-0.037%(-0.01)18,776
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 18, 2025Aug 15, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,48619,3161,7955,113


PBF Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

PBF Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

PBF Jul 18, 2025 Exp. - Max Pain @ $21.00

Puts
Calls


PBF Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
90.00 C1.38-2.13%6505-17PBF250718C00090000
85.00 C1.50+2,900.00%28105-24PBF250718C00085000
80.00 C0.60+50.00%1036308-15PBF250718C00080000
75.00 C0.45-10.00%37508-13PBF250718C00075000
70.00 C0.25-28.57%210209-20PBF250718C00070000
67.50 C0.05-83.33%26901-10PBF250718C00067500
65.00 C0.04-55.56%1232001-27PBF250718C00065000
62.50 C0.20-90.24%15002-10PBF250718C00062500
60.00 C0.01-95.45%175503-06PBF250718C00060000
57.50 C0.25-76.42%20027212-17PBF250718C00057500
55.00 C0.10-56.52%435902-18PBF250718C00055000
52.50 C1.15-8.00%23710-22PBF250718C00052500
50.00 C0.20+100.00%133704-07PBF250718C00050000
47.00 C0.33-40.00%6690002-11PBF250718C00047000
45.00 C0.20-63.64%115703-03PBF250718C00045000
42.00 C0.20-60.00%177302-13PBF250718C00042000
40.00 C0.01-87.50%12,94506-23PBF250718C00040000
39.00 C00%0PBF250718C00039000
38.00 C0.12-20.00%697403-14PBF250718C00038000
37.00 C00%0PBF250718C00037000
36.00 C0.20+100.00%58607-11PBF250718C00036000
35.00 C0.15+7.14%4018805-15PBF250718C00035000
34.00 C0.38-83.11%2906-16PBF250718C00034000
33.00 C0.07-70.83%25107-11PBF250718C00033000
32.00 C0.15-53.13%74007-11PBF250718C00032000
31.00 C0.24+380.00%261,23307-10PBF250718C00031000
30.00 C0.42+5.00%3728,19107-11PBF250718C00030000
29.00 C0.85+34.92%2661607-11PBF250718C00029000
28.00 C1.55+53.47%2417607-11PBF250718C00028000
27.00 C2.10+35.48%2315207-11PBF250718C00027000
26.00 C2.95+38.50%2333007-11PBF250718C00026000
25.00 C3.21+18.89%269707-11PBF250718C00025000
24.00 C5.10+31.11%3116907-11PBF250718C00024000
23.00 C5.55+16.84%537407-11PBF250718C00023000
22.00 C6.85+14.17%1030407-11PBF250718C00022000
21.00 C7.85+20.03%1699907-11PBF250718C00021000
20.00 C4.20+54.98%155507-07PBF250718C00020000
19.00 C4.91+46.57%641007-02PBF250718C00019000
18.00 C7.33+70.07%41,39407-08PBF250718C00018000
17.00 C7.00+16.47%211306-20PBF250718C00017000
16.00 C9.00+9.09%15407-08PBF250718C00016000
15.00 C4.75+28.38%184406-09PBF250718C00015000
14.00 C10.85+21.23%51806-17PBF250718C00014000
13.00 C11.50+240.24%2906-17PBF250718C00013000
12.00 C7.400%1103-27PBF250718C00012000
11.00 C7.78+85.24%151505-05PBF250718C00011000
10.00 C00%0PBF250718C00010000
9.00 C00%0PBF250718C00009000
8.00 C00%0PBF250718C00008000
7.00 C00%0PBF250718C00007000
6.00 C00%0PBF250718C00006000
5.00 C00%0PBF250718C00005000
4.00 C00%0PBF250718C00004000
3.00 C00%0PBF250718C00003000
Puts
StrikePriceChangeVolOILastContract Name
90.00 P00%0PBF250718P00090000
85.00 P00%0PBF250718P00085000
80.00 P24.600%1104-01PBF250718P00080000
75.00 P00%0PBF250718P00075000
70.00 P00%0PBF250718P00070000
67.50 P00%0PBF250718P00067500
65.00 P42.30+103.37%101005-15PBF250718P00065000
62.50 P39.90+130.64%201505-15PBF250718P00062500
60.00 P37.40+147.68%303205-15PBF250718P00060000
57.50 P15.20-3.80%1806-26PBF250718P00057500
55.00 P32.40+18.68%101705-15PBF250718P00055000
52.50 P29.70+86.79%203205-15PBF250718P00052500
50.00 P22.67+17.46%18412-17PBF250718P00050000
47.00 P24.31+57.86%1404405-15PBF250718P00047000
45.00 P29.74+16.81%2204-04PBF250718P00045000
42.00 P19.00+57.02%224402-14PBF250718P00042000
40.00 P17.30+73.00%202905-15PBF250718P00040000
39.00 P00%0PBF250718P00039000
38.00 P17.20+102.35%601805-15PBF250718P00038000
37.00 P00%0PBF250718P00037000
36.00 P13.40+63.41%609805-15PBF250718P00036000
35.00 P14.70-26.87%26016406-12PBF250718P00035000
34.00 P17.30+28.62%39404-03PBF250718P00034000
33.00 P12.70-20.63%26010706-12PBF250718P00033000
32.00 P8.32-9.57%221302-21PBF250718P00032000
31.00 P4.80+4.35%314002-11PBF250718P00031000
30.00 P1.70-87.02%1810407-11PBF250718P00030000
29.00 P1.05-87.04%156507-11PBF250718P00029000
28.00 P0.59-43.81%173607-11PBF250718P00028000
27.00 P0.30-40.00%223807-11PBF250718P00027000
26.00 P0.20-71.43%10128307-11PBF250718P00026000
25.00 P0.10-69.70%328507-11PBF250718P00025000
24.00 P0.05-77.27%2937807-11PBF250718P00024000
23.00 P0.10-50.00%1623807-10PBF250718P00023000
22.00 P0.10-16.67%129307-10PBF250718P00022000
21.00 P0.10-47.37%41,16007-08PBF250718P00021000
20.00 P0.03-40.00%1053407-11PBF250718P00020000
19.00 P0.050.00%437507-10PBF250718P00019000
18.00 P0.05-37.50%19507-08PBF250718P00018000
17.00 P0.10+100.00%459107-07PBF250718P00017000
16.00 P0.03-66.67%331707-03PBF250718P00016000
15.00 P0.03-40.00%117207-08PBF250718P00015000
14.00 P0.05-80.77%25906-16PBF250718P00014000
13.00 P0.10+100.00%1031206-12PBF250718P00013000
12.00 P1.450%2204-09PBF250718P00012000
11.00 P1.05-4.55%101404-09PBF250718P00011000
10.00 P0.050%10505-30PBF250718P00010000
9.00 P00%0PBF250718P00009000
8.00 P00%0PBF250718P00008000
7.00 P00%0PBF250718P00007000
6.00 P00%0PBF250718P00006000
5.00 P00%0PBF250718P00005000
4.00 P00%0PBF250718P00004000
3.00 P00%0PBF250718P00003000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC