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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,8051,296586,974


PBF Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

PBF Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

PBF Jan 15, 2027 Exp. - Max Pain @ $37.00

Puts
Calls


PBF Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115.00 C3.20-17.95%4909-21PBF270115C00115000
110.00 C2.50-56.14%12409-23PBF270115C00110000
105.00 C3.20-11.11%13309-23PBF270115C00105000
100.00 C4.40-6.38%124609-28PBF270115C00100000
95.00 C5.40+20.00%126909-28PBF270115C00095000
90.00 C6.50+20.37%33309-28PBF270115C00090000
85.00 C7.90+9.72%207409-25PBF270115C00085000
82.50 C00%0PBF270115C00082500
80.00 C8.08+1.25%5160809-25PBF270115C00080000
77.50 C00%0PBF270115C00077500
75.00 C11.94+4.28%217809-28PBF270115C00075000
72.50 C00%0PBF270115C00072500
70.00 C13.33+14.91%2019709-25PBF270115C00070000
67.50 C17.45+4.49%2509-09PBF270115C00067500
65.00 C15.60+3.31%2077109-25PBF270115C00065000
62.50 C17.10-9.28%22109-29PBF270115C00062500
60.00 C19.50+19.63%117809-29PBF270115C00060000
57.50 C16.45-23.59%63308-04PBF270115C00057500
55.00 C19.34-15.88%2353409-23PBF270115C00055000
52.50 C21.54+0.65%129609-25PBF270115C00052500
50.00 C24.90-16.16%193809-24PBF270115C00050000
49.00 C24.10-10.74%11008-24PBF270115C00049000
48.00 C5.800%10006-09PBF270115C00048000
47.00 C27.40-10.52%67009-24PBF270115C00047000
46.00 C27.10-7.82%179009-25PBF270115C00046000
45.00 C29.40-8.72%249609-22PBF270115C00045000
44.00 C30.30+2.02%2809-22PBF270115C00044000
43.00 C5.60+19.15%22206-23PBF270115C00043000
42.00 C33.70+17.50%214009-16PBF270115C00042000
41.00 C9.550%2006-12PBF270115C00041000
40.00 C36.10+16.26%146809-29PBF270115C00040000
39.00 C00%0PBF270115C00039000
38.00 C11.460%4006-10PBF270115C00038000
37.00 C38.15+228.88%130208-14PBF270115C00037000
36.00 C00%0PBF270115C00036000
35.00 C40.30+14.26%41,22609-01PBF270115C00035000
34.00 C00%0PBF270115C00034000
33.00 C31.40+9.18%2308-07PBF270115C00033000
32.00 C35.32+31.79%125508-25PBF270115C00032000
31.00 C40.700%1107-30PBF270115C00031000
30.00 C45.20+9.26%59609-28PBF270115C00030000
28.00 C43.89-6.36%97309-25PBF270115C00028000
25.00 C44.31+0.02%16508-27PBF270115C00025000
23.00 C41.00+39.98%22708-05PBF270115C00023000
20.00 C44.50+34.85%35907-21PBF270115C00020000
18.00 C16.60-22.79%323112-08PBF270115C00018000
15.00 C59.80+31.14%185708-13PBF270115C00015000
13.00 C21.55+150.58%1102-23PBF270115C00013000
10.00 C32.27+39.09%1106-01PBF270115C00010000
8.00 C00%0PBF270115C00008000
5.00 C38.20+135.80%1105-12PBF270115C00005000
3.00 C63.25+9.49%2208-10PBF270115C00003000
Puts
StrikePriceChangeVolOILastContract Name
115.00 P00%0PBF270115P00115000
110.00 P00%0PBF270115P00110000
105.00 P00%0PBF270115P00105000
100.00 P00%0PBF270115P00100000
95.00 P00%0PBF270115P00095000
90.00 P23.00+12.20%1309-21PBF270115P00090000
85.00 P18.20+2.25%41209-21PBF270115P00085000
82.50 P00%0PBF270115P00082500
80.00 P15.00+2.04%74309-21PBF270115P00080000
77.50 P00%0PBF270115P00077500
75.00 P11.99-10.52%226109-28PBF270115P00075000
72.50 P00%0PBF270115P00072500
70.00 P8.86-22.96%27009-28PBF270115P00070000
67.50 P7.25-28.92%6709-11PBF270115P00067500
65.00 P8.40+8.25%46909-23PBF270115P00065000
62.50 P5.20-11.86%11609-18PBF270115P00062500
60.00 P5.45+12.37%481609-24PBF270115P00060000
57.50 P4.83+15.00%103609-23PBF270115P00057500
55.00 P3.20-19.60%23109-28PBF270115P00055000
52.50 P2.90-20.77%17209-04PBF270115P00052500
50.00 P2.05-13.50%25809-29PBF270115P00050000
49.00 P2.95-47.32%1108-31PBF270115P00049000
48.00 P1.95-63.21%1109-21PBF270115P00048000
47.00 P11.85-2.07%11606-02PBF270115P00047000
46.00 P1.52-61.03%9909-21PBF270115P00046000
45.00 P2.65-24.29%41808-25PBF270115P00045000
44.00 P1.85-50.00%2108-31PBF270115P00044000
43.00 P1.20-25.00%139509-11PBF270115P00043000
42.00 P3.00-40.00%8807-28PBF270115P00042000
41.00 P1.50-38.78%55908-24PBF270115P00041000
40.00 P1.30-40.09%68708-13PBF270115P00040000
39.00 P1.05-85.42%333308-13PBF270115P00039000
38.00 P0.70-26.32%12409-15PBF270115P00038000
37.00 P1.10-48.84%44808-11PBF270115P00037000
36.00 P0.55-72.50%202009-15PBF270115P00036000
35.00 P1.03+157.50%356509-23PBF270115P00035000
34.00 P0.60-7.69%23208-31PBF270115P00034000
33.00 P0.93+106.67%31409-23PBF270115P00033000
32.00 P0.45+60.71%57509-17PBF270115P00032000
31.00 P0.40-11.11%51209-17PBF270115P00031000
30.00 P0.35-12.50%222508-27PBF270115P00030000
28.00 P0.75+150.00%918509-04PBF270115P00028000
25.00 P0.14-68.89%22809-23PBF270115P00025000
23.00 P0.30-72.48%314207-28PBF270115P00023000
20.00 P0.20+33.33%81,30008-04PBF270115P00020000
18.00 P0.20-62.26%1027707-20PBF270115P00018000
15.00 P0.050.00%12,15308-21PBF270115P00015000
13.00 P0.05-50.00%16607-28PBF270115P00013000
10.00 P0.200%6607-24PBF270115P00010000
8.00 P0.05-88.64%111306-11PBF270115P00008000
5.00 P00%0PBF270115P00005000
3.00 P0.09-80.85%302506-25PBF270115P00003000


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