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

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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,9227015,091


PBF Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

PBF Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

PBF Dec 17, 2027 Exp. - Max Pain @ $32.00

Puts
Calls


PBF Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115.00 C12.000%3309-24PBF271217C00115000
110.00 C00%0PBF271217C00110000
105.00 C13.000%1109-01PBF271217C00105000
100.00 C00%0PBF271217C00100000
95.00 C17.80+18.67%3209-02PBF271217C00095000
90.00 C00%0PBF271217C00090000
85.00 C20.10+14.86%11309-28PBF271217C00085000
82.50 C00%0PBF271217C00082500
80.00 C25.50+7.50%15109-14PBF271217C00080000
77.50 C00%0PBF271217C00077500
75.00 C23.33+56.58%209508-20PBF271217C00075000
72.50 C00%0PBF271217C00072500
70.00 C24.07+6.08%23409-22PBF271217C00070000
67.50 C00%0PBF271217C00067500
65.00 C25.80+76.59%27807-30PBF271217C00065000
62.50 C28.60+5.03%51009-15PBF271217C00062500
60.00 C29.00+8.82%12,79109-28PBF271217C00060000
57.50 C31.90+18.02%5809-14PBF271217C00057500
55.00 C21.45+22.57%19607-28PBF271217C00055000
52.50 C29.48+106.88%1108-24PBF271217C00052500
50.00 C33.40+64.94%18509-01PBF271217C00050000
47.00 C39.04+131.69%31109-18PBF271217C00047000
45.00 C15.70+39.18%317207-08PBF271217C00045000
42.00 C37.30+21.90%11007-30PBF271217C00042000
40.00 C37.80-6.67%25509-21PBF271217C00040000
35.00 C43.50-5.43%15609-28PBF271217C00035000
32.00 C34.40+94.35%1013208-07PBF271217C00032000
30.00 C50.00+197.62%69109-09PBF271217C00030000
27.00 C39.22+3.21%1708-05PBF271217C00027000
25.00 C51.25+162.82%11707-30PBF271217C00025000
22.00 C6.10-23.75%2107-07PBF271217C00022000
20.00 C55.25+104.63%110807-30PBF271217C00020000
18.00 C22.00-2.09%5506-22PBF271217C00018000
15.00 C55.00+46.67%13709-23PBF271217C00015000
13.00 C11.02+29.65%1708-13PBF271217C00013000
10.00 C9.50+19.50%101205-06PBF271217C00010000
8.00 C7.70-2.53%2304-07PBF271217C00008000
5.00 C35.09+18.55%2005-29PBF271217C00005000
3.00 C00%0PBF271217C00003000
Puts
StrikePriceChangeVolOILastContract Name
115.00 P00%0PBF271217P00115000
110.00 P00%0PBF271217P00110000
105.00 P00%0PBF271217P00105000
100.00 P00%0PBF271217P00100000
95.00 P34.150%2108-19PBF271217P00095000
90.00 P00%0PBF271217P00090000
85.00 P00%0PBF271217P00085000
82.50 P00%0PBF271217P00082500
80.00 P00%0PBF271217P00080000
77.50 P00%0PBF271217P00077500
75.00 P20.100%2209-08PBF271217P00075000
72.50 P00%0PBF271217P00072500
70.00 P19.000%1109-22PBF271217P00070000
67.50 P15.870%3309-18PBF271217P00067500
65.00 P00%0PBF271217P00065000
62.50 P00%0PBF271217P00062500
60.00 P00%0PBF271217P00060000
57.50 P14.100%4407-17PBF271217P00057500
55.00 P9.90-12.39%2309-17PBF271217P00055000
52.50 P9.900%555508-19PBF271217P00052500
50.00 P00%0PBF271217P00050000
47.00 P7.90+2.86%1308-18PBF271217P00047000
45.00 P9.060%2207-13PBF271217P00045000
42.00 P6.05+10.00%122809-23PBF271217P00042000
40.00 P4.90-7.89%11909-09PBF271217P00040000
35.00 P3.70+5.71%12109-15PBF271217P00035000
32.00 P3.20-68.00%2808-11PBF271217P00032000
30.00 P2.50+2.04%12709-03PBF271217P00030000
27.00 P2.23+3.72%14809-28PBF271217P00027000
25.00 P2.50-64.29%2307-10PBF271217P00025000
22.00 P1.50-14.29%45508-11PBF271217P00022000
20.00 P2.00-34.43%25206-29PBF271217P00020000
18.00 P0.78-56.67%16809-02PBF271217P00018000
15.00 P1.20-20.00%22606-23PBF271217P00015000
13.00 P1.00-23.08%24006-23PBF271217P00013000
10.00 P0.70-41.67%24,24105-05PBF271217P00010000
8.00 P0.10-50.00%3015407-29PBF271217P00008000
5.00 P0.10-83.33%432807-07PBF271217P00005000
3.00 P00%0PBF271217P00003000


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