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
Sep 30, 2026 3:59:55 PM EDT
76.99USD+2.339%(+1.76)3,139,681
76.97Bid   87.93Ask   10.96Spread
Pre-market
Sep 30, 2026 9:27:30 AM EDT
76.10USD+1.156%(+0.87)940
After-hours
Sep 30, 2026 4:58:30 PM EDT
76.96USD-0.039%(-0.03)3,237
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027May 21, 2027Aug 20, 2027Nov 19, 2027Dec 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0681,523621,152


PBF Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

PBF Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

PBF Dec 18, 2026 Exp. - Max Pain @ $60.00

Puts
Calls


PBF Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115.00 C1.92+26.32%14509-28PBF261218C00115000
110.00 C2.20-31.25%31809-28PBF261218C00110000
105.00 C2.70+20.00%567009-28PBF261218C00105000
100.00 C3.55+31.97%75709-25PBF261218C00100000
95.00 C4.20+4.74%415509-28PBF261218C00095000
90.00 C5.50+3.00%111109-29PBF261218C00090000
85.00 C6.75+40.63%2035309-28PBF261218C00085000
82.50 C00%0PBF261218C00082500
80.00 C8.30+0.61%671409-29PBF261218C00080000
77.50 C00%0PBF261218C00077500
75.00 C9.65+25.32%1314809-29PBF261218C00075000
72.50 C00%0PBF261218C00072500
70.00 C11.55+11.81%89709-29PBF261218C00070000
67.50 C15.68+33.67%13409-03PBF261218C00067500
65.00 C13.70+9.60%1606809-24PBF261218C00065000
62.50 C15.85-24.52%21609-29PBF261218C00062500
60.00 C16.50+9.27%113509-25PBF261218C00060000
57.50 C00%0PBF261218C00057500
55.00 C22.30-12.55%45109-15PBF261218C00055000
52.50 C24.45-1.01%1409-16PBF261218C00052500
50.00 C26.28+1.08%412509-29PBF261218C00050000
49.00 C23.10-15.07%577709-23PBF261218C00049000
48.00 C00%0PBF261218C00048000
47.00 C29.59+51.36%6809-03PBF261218C00047000
46.00 C00%0PBF261218C00046000
45.00 C26.50-13.17%51709-23PBF261218C00045000
44.00 C30.00-9.09%1509-04PBF261218C00044000
43.00 C32.53-16.27%45009-29PBF261218C00043000
42.00 C33.30+6.25%11208-19PBF261218C00042000
41.00 C29.90+30.57%28709-23PBF261218C00041000
40.00 C32.80+10.81%2909-24PBF261218C00040000
39.00 C35.80-6.28%86109-28PBF261218C00039000
38.00 C9.300%6105-22PBF261218C00038000
37.00 C38.29+5.77%11309-29PBF261218C00037000
36.00 C10.100%421305-22PBF261218C00036000
35.00 C10.600%4005-22PBF261218C00035000
34.00 C41.36+5.64%22009-01PBF261218C00034000
33.00 C9.000%5504-17PBF261218C00033000
32.00 C00%0PBF261218C00032000
31.00 C11.70+7.34%101105-07PBF261218C00031000
30.00 C00%0PBF261218C00030000
29.00 C00%0PBF261218C00029000
28.00 C13.800%2006-15PBF261218C00028000
27.00 C13.400%5006-17PBF261218C00027000
26.00 C00%0PBF261218C00026000
25.00 C16.300%1006-15PBF261218C00025000
24.00 C00%0PBF261218C00024000
23.00 C00%0PBF261218C00023000
22.00 C00%0PBF261218C00022000
21.00 C00%0PBF261218C00021000
20.00 C24.00+14.29%1106-03PBF261218C00020000
19.00 C00%0PBF261218C00019000
Puts
StrikePriceChangeVolOILastContract Name
115.00 P00%0PBF261218P00115000
110.00 P00%0PBF261218P00110000
105.00 P00%0PBF261218P00105000
100.00 P29.100%1109-25PBF261218P00100000
95.00 P00%0PBF261218P00095000
90.00 P18.500%8809-18PBF261218P00090000
85.00 P17.00+17.24%1509-14PBF261218P00085000
82.50 P00%0PBF261218P00082500
80.00 P13.00+14.04%464809-29PBF261218P00080000
77.50 P00%0PBF261218P00077500
75.00 P11.46+16.35%16809-24PBF261218P00075000
72.50 P00%0PBF261218P00072500
70.00 P7.54-18.57%219009-28PBF261218P00070000
67.50 P7.00+11.11%112009-29PBF261218P00067500
65.00 P6.95+8.59%114909-25PBF261218P00065000
62.50 P5.10+8.51%12109-24PBF261218P00062500
60.00 P3.50-4.89%25209-29PBF261218P00060000
57.50 P2.90-6.45%512109-28PBF261218P00057500
55.00 P2.53+6.30%217809-21PBF261218P00055000
52.50 P2.17-21.09%112209-17PBF261218P00052500
50.00 P1.80-2.70%16009-24PBF261218P00050000
49.00 P1.85+13.50%1309-25PBF261218P00049000
48.00 P1.62+27.56%1509-25PBF261218P00048000
47.00 P00%0PBF261218P00047000
46.00 P00%0PBF261218P00046000
45.00 P1.09+29.76%13009-21PBF261218P00045000
44.00 P0.97+25.97%11509-21PBF261218P00044000
43.00 P2.26-33.53%51207-22PBF261218P00043000
42.00 P7.81-6.02%5306-03PBF261218P00042000
41.00 P8.300%8305-14PBF261218P00041000
40.00 P0.47-67.13%202509-22PBF261218P00040000
39.00 P0.42-94.04%202409-22PBF261218P00039000
38.00 P1.20-33.33%91507-30PBF261218P00038000
37.00 P1.20+9.09%2308-07PBF261218P00037000
36.00 P00%0PBF261218P00036000
35.00 P1.00-9.09%31508-05PBF261218P00035000
34.00 P0.30-93.02%2208-18PBF261218P00034000
33.00 P3.900%1006-15PBF261218P00033000
32.00 P3.500%1006-15PBF261218P00032000
31.00 P0.50-7.41%21008-07PBF261218P00031000
30.00 P0.470%101008-05PBF261218P00030000
29.00 P00%0PBF261218P00029000
28.00 P00%0PBF261218P00028000
27.00 P00%0PBF261218P00027000
26.00 P00%0PBF261218P00026000
25.00 P1.90-20.50%51004-21PBF261218P00025000
24.00 P0.25-87.18%68607-21PBF261218P00024000
23.00 P00%0PBF261218P00023000
22.00 P00%0PBF261218P00022000
21.00 P00%0PBF261218P00021000
20.00 P00%0PBF261218P00020000
19.00 P00%0PBF261218P00019000


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 - 2026 ChartExchange LLC