Home Options PBFChain

PBF

PBF Energy Inc.Close $41.75EOD only

Max Pain

$39.00

Next expiry Jun 18, 2026

Expected Move

±$6.85

16.4% from close

Price Gap

-2.75

Distance to max pain

IV Rank

Low premium

P/C OI

0.66

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects PBF options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

PBF Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
20.00	9.05	14.40	18.50	0.00	0	2	0.0%	1.000	0.0000	-0.002	0.000	0.016
23.00	17.90	17.50	20.80	0.00	10	0	142.4%	0.955	0.0057	-0.030	0.011	0.016
24.00	12.30	18.60	21.50	0.00	8	0	231.5%	0.881	0.0073	-0.095	0.023	0.013
25.00	11.80	15.50	18.00	0.00	1	1	50.0%	1.000	0.0001	-0.003	0.000	0.020
26.00	5.40	9.60	12.30	0.00	10	7	0.0%	1.000	0.0000	-0.003	0.000	0.021
27.00	16.45	12.90	16.60	0.00	10	23	178.6%	0.870	0.0101	-0.079	0.025	0.016
28.00	14.58	12.50	15.10	0.00	2	19	68.0%	0.986	0.0044	-0.008	0.004	0.022
29.00	8.10	14.60	17.20	0.00	1	10	201.5%	0.824	0.0109	-0.108	0.030	0.015
30.00	12.70	10.90	13.20	0.00	2	116	82.0%	0.941	0.0122	-0.023	0.014	0.022
31.00	9.34	9.50	12.30	0.00	6	28	64.5%	0.960	0.0114	-0.015	0.010	0.023
32.00	8.00	9.20	11.40	0.00	1	496	81.9%	0.900	0.0182	-0.032	0.021	0.022
33.00	8.80	8.30	10.60	0.00	2	20	81.1%	0.877	0.0214	-0.037	0.024	0.022
34.00	9.00	7.30	9.70	0.00	4	45	75.6%	0.861	0.0249	-0.037	0.026	0.022
35.00	8.38	6.60	9.00	0.00	1	266	78.2%	0.823	0.0282	-0.044	0.031	0.021
36.00	7.50	5.70	7.90	0.00	5	17	70.4%	0.806	0.0332	-0.042	0.032	0.021
37.00	5.88	5.00	7.50	0.00	6	44	74.7%	0.756	0.0356	-0.050	0.037	0.020
38.00	6.15	5.20	6.00	0.00	2	32	74.8%	0.715	0.0386	-0.054	0.040	0.019
39.00	5.85	4.20	5.30	0.00	3	129	69.2%	0.679	0.0440	-0.053	0.042	0.019
40.00	3.90	4.00	4.70	-1.30	14	680	72.9%	0.628	0.0440	-0.059	0.044	0.017
41.00	3.30	3.60	4.00	-0.57	1	395	72.2%	0.582	0.0459	-0.060	0.046	0.016
42.00	3.09	3.10	3.60	-0.51	44	279	72.7%	0.536	0.0465	-0.061	0.047	0.015
43.00	2.80	2.60	3.30	-0.60	50	360	73.2%	0.491	0.0463	-0.061	0.047	0.014
44.00	2.11	2.15	2.70	-0.79	20	3,318	70.2%	0.441	0.0478	-0.058	0.046	0.013
45.00	1.99	1.85	2.55	-0.66	111	1,602	72.6%	0.402	0.0453	-0.059	0.046	0.012
46.00	1.80	1.60	2.25	-0.40	8	88	73.2%	0.363	0.0435	-0.057	0.044	0.011
47.00	1.47	1.00	1.95	-0.53	4	78	68.9%	0.310	0.0435	-0.051	0.042	0.009
48.00	1.13	1.10	1.65	-0.58	4	142	72.1%	0.285	0.0400	-0.051	0.040	0.008
49.00	1.25	0.85	1.50	0.00	2	24	72.2%	0.252	0.0376	-0.048	0.038	0.007
50.00	0.85	0.80	1.30	-0.40	3	422	73.6%	0.227	0.0348	-0.046	0.035	0.007
52.50	0.83	0.50	0.85	0.00	1	926	72.9%	0.160	0.0283	-0.037	0.029	0.005
55.00	0.54	0.10	0.75	0.00	37	928	72.4%	0.109	0.0219	-0.028	0.022	0.003
57.50	0.30	0.00	0.75	0.00	2	9	78.1%	0.092	0.0180	-0.027	0.019	0.003
60.00	0.20	0.05	0.80	0.00	2	1,174	88.1%	0.093	0.0160	-0.030	0.020	0.003
65.00	0.08	0.05	0.20	0.00	2	175	80.5%	0.034	0.0080	-0.013	0.009	0.001
70.00	0.40	0.00	0.20	0.00	3	38	87.9%	0.026	0.0058	-0.011	0.007	0.001
75.00	0.20	0.00	0.20	0.00	18	34	97.3%	0.023	0.0048	-0.011	0.007	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
15.00	0.25	0.00	0.25	0.00	8	41	183.2%	-0.012	0.0015	-0.012	0.004	-0.000
20.00	0.35	0.00	0.50	0.00	1	6	154.3%	-0.028	0.0035	-0.020	0.007	-0.001
22.00	0.50	0.00	1.05	0.00	2	10	161.6%	-0.050	0.0055	-0.034	0.012	-0.002
23.00	0.52	0.00	0.00	0.00	1	0	50.0%	-0.000	0.0000	-0.000	0.000	0.000
24.00	0.05	0.00	0.00	-0.35	1	0	50.0%	-0.000	0.0000	-0.000	0.000	-0.000
25.00	0.17	0.00	0.30	0.02	1	1,826	102.0%	-0.026	0.0051	-0.012	0.007	-0.001
26.00	0.57	0.00	0.75	0.00	2	7	115.8%	-0.052	0.0078	-0.025	0.013	-0.002
27.00	0.36	0.00	0.95	0.00	1	18	114.9%	-0.065	0.0093	-0.029	0.015	-0.002
28.00	0.12	0.00	0.75	0.00	1	58	100.9%	-0.059	0.0100	-0.024	0.014	-0.002
29.00	0.25	0.00	0.95	0.00	5	26	99.8%	-0.074	0.0119	-0.028	0.016	-0.003
30.00	0.25	0.00	0.50	0.00	1	59	78.5%	-0.053	0.0116	-0.017	0.013	-0.002
31.00	0.26	0.00	0.75	0.00	1	86	80.0%	-0.074	0.0148	-0.022	0.016	-0.003
32.00	0.46	0.20	0.75	0.16	3	44	78.4%	-0.092	0.0179	-0.026	0.019	-0.003
33.00	0.69	0.30	0.70	0.34	5	40	72.7%	-0.103	0.0209	-0.026	0.021	-0.004
34.00	0.72	0.50	1.40	0.17	3	48	82.7%	-0.156	0.0246	-0.039	0.028	-0.006
35.00	0.85	0.55	1.10	0.01	1	370	70.9%	-0.159	0.0290	-0.034	0.028	-0.006
36.00	0.90	0.85	1.20	0.00	35	216	69.6%	-0.192	0.0333	-0.038	0.032	-0.007
37.00	1.35	1.15	1.65	0.18	1	1,578	72.1%	-0.238	0.0365	-0.044	0.036	-0.009
38.00	1.50	1.40	1.95	0.00	10	247	70.5%	-0.278	0.0404	-0.046	0.039	-0.010
39.00	1.95	1.75	2.35	0.00	6	217	70.3%	-0.323	0.0434	-0.049	0.042	-0.012
40.00	2.00	2.10	2.80	0.00	25	165	69.7%	-0.369	0.0460	-0.051	0.044	-0.014
41.00	3.04	2.75	3.20	0.62	54	70	70.7%	-0.418	0.0470	-0.054	0.046	-0.016
42.00	3.70	3.20	3.80	0.20	9	156	70.6%	-0.465	0.0479	-0.054	0.047	-0.018
43.00	4.20	3.60	4.40	0.90	3	214	69.0%	-0.515	0.0491	-0.053	0.047	-0.020
44.00	4.00	4.20	4.90	0.00	1	66	67.5%	-0.565	0.0496	-0.051	0.046	-0.022
45.00	4.82	4.90	5.60	0.00	1	186	68.3%	-0.609	0.0478	-0.050	0.045	-0.024
46.00	6.64	5.60	6.30	0.00	1	68	68.2%	-0.652	0.0461	-0.047	0.043	-0.026
47.00	6.03	6.40	7.20	0.00	17	60	70.8%	-0.683	0.0428	-0.047	0.042	-0.028
48.00	7.67	7.10	7.80	0.00	1	33	67.7%	-0.732	0.0414	-0.041	0.039	-0.030
49.00	7.80	0.00	0.00	0.00	16	0	0.0%	-1.000	0.0000	0.006	0.000	-0.039
50.00	9.00	7.70	10.00	0.00	1	44	60.2%	-0.831	0.0356	-0.026	0.030	-0.034
55.00	14.00	12.70	15.30	0.00	1	15	85.1%	-0.845	0.0238	-0.035	0.028	-0.039

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.