PBF Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 29.00 | 17.70 | 15.40 | 18.20 | 0.00 | 1 | 2 | 156.7% |
| 30.00 | 21.00 | 14.80 | 17.20 | 0.00 | 1 | 106 | 163.3% |
| 32.00 | 19.05 | 12.60 | 15.20 | 0.00 | 10 | 10 | 136.1% |
| 33.00 | 11.41 | 11.60 | 14.30 | 0.00 | 1 | 3 | 130.1% |
| 34.00 | 13.50 | 10.70 | 13.30 | 0.00 | 4 | 5 | 123.9% |
| 35.00 | 15.28 | 9.80 | 11.60 | 0.00 | 2 | 5 | 94.7% |
| 36.00 | 13.95 | 8.90 | 11.10 | 0.00 | 6 | 36 | 105.5% |
| 37.00 | 10.85 | 8.30 | 10.60 | 0.00 | 1 | 628 | 117.8% |
| 38.00 | 10.00 | 7.40 | 8.80 | 0.00 | 1 | 24 | 92.3% |
| 39.00 | 3.82 | 6.60 | 7.80 | 0.00 | 2 | 7 | 87.5% |
| 40.00 | 7.00 | 5.80 | 6.70 | 0.00 | 13 | 161 | 80.0% |
| 41.00 | 6.40 | 5.10 | 5.70 | 0.00 | 3 | 150 | 75.9% |
| 42.00 | 5.00 | 4.40 | 5.30 | 0.00 | 2 | 7 | 80.5% |
| 43.00 | 4.05 | 3.80 | 4.50 | -0.40 | 7 | 570 | 78.3% |
| 44.00 | 3.90 | 3.10 | 3.80 | 0.00 | 1 | 21 | 74.7% |
| 45.00 | 2.90 | 2.70 | 3.10 | -0.40 | 22 | 423 | 73.9% |
| 46.00 | 2.60 | 2.20 | 2.75 | -0.24 | 7 | 633 | 75.0% |
| 47.00 | 2.20 | 2.00 | 2.50 | -0.20 | 2 | 593 | 80.0% |
| 48.00 | 1.95 | 1.65 | 2.10 | -1.62 | 27 | 551 | 79.6% |
| 49.00 | 1.55 | 1.20 | 1.85 | -0.20 | 26 | 2,641 | 78.4% |
| 50.00 | 1.35 | 1.20 | 1.50 | -0.10 | 445 | 5,985 | 81.3% |
| 52.50 | 0.82 | 0.70 | 1.00 | -0.18 | 18 | 7,923 | 82.0% |
| 55.00 | 0.50 | 0.25 | 0.85 | -0.15 | 34 | 6,632 | 84.0% |
| 57.50 | 0.80 | 0.20 | 1.60 | 0.00 | 4 | 13 | 112.5% |
| 60.00 | 0.25 | 0.15 | 0.30 | -0.04 | 8 | 2,190 | 87.2% |
| 65.00 | 0.14 | 0.00 | 0.75 | 0.00 | 11 | 40 | 117.8% |
| 70.00 | 0.40 | 0.00 | 0.55 | 0.00 | 1 | 15 | 127.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 20.00 | 0.13 | 0.00 | 1.10 | 0.00 | 1 | 1 | 279.7% |
| 25.00 | 0.05 | 0.00 | 1.10 | 0.00 | 5 | 128 | 213.3% |
| 26.00 | 0.85 | 0.00 | 0.75 | 0.00 | 0 | 7 | 184.0% |
| 27.00 | 0.05 | 0.00 | 0.55 | 0.00 | 4 | 38 | 161.9% |
| 28.00 | 0.47 | 0.00 | 1.50 | 0.00 | 1 | 2 | 195.3% |
| 29.00 | 0.20 | 0.00 | 0.70 | 0.00 | 20 | 2,010 | 151.0% |
| 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | 6 | 7,964 | 98.4% |
| 31.00 | 0.65 | 0.00 | 0.15 | 0.00 | 109 | 316 | 97.3% |
| 32.00 | 0.15 | 0.00 | 0.75 | 0.00 | 3 | 221 | 125.6% |
| 33.00 | 0.20 | 0.00 | 0.75 | 0.00 | 4 | 5 | 116.8% |
| 34.00 | 0.33 | 0.00 | 1.50 | 0.00 | 1 | 170 | 132.2% |
| 35.00 | 0.28 | 0.15 | 0.75 | 0.00 | 2 | 938 | 104.7% |
| 36.00 | 0.23 | 0.00 | 0.75 | 0.00 | 6 | 34 | 91.2% |
| 37.00 | 0.43 | 0.05 | 0.60 | 0.01 | 1 | 833 | 79.8% |
| 38.00 | 0.55 | 0.45 | 0.90 | 0.00 | 1 | 39 | 90.6% |
| 39.00 | 0.75 | 0.55 | 0.95 | 0.00 | 3 | 16 | 84.9% |
| 40.00 | 0.88 | 0.75 | 1.10 | 0.02 | 16 | 1,010 | 82.6% |
| 41.00 | 1.15 | 0.95 | 1.35 | 0.00 | 1 | 410 | 80.8% |
| 42.00 | 1.31 | 1.20 | 1.75 | -0.15 | 4 | 87 | 81.0% |
| 43.00 | 1.60 | 1.35 | 2.00 | 0.15 | 3 | 15 | 75.7% |
| 44.00 | 2.22 | 1.85 | 2.40 | 0.39 | 57 | 436 | 76.6% |
| 45.00 | 2.40 | 2.45 | 2.75 | -0.15 | 18 | 163 | 76.4% |
| 46.00 | 2.95 | 3.00 | 5.00 | -0.10 | 204 | 149 | 100.0% |
| 47.00 | 3.30 | 3.30 | 4.10 | 0.95 | 8 | 49 | 75.6% |
| 48.00 | 4.00 | 4.00 | 4.70 | -0.25 | 1 | 394 | 75.8% |
| 49.00 | 4.90 | 4.70 | 5.40 | 1.90 | 1 | 137 | 75.9% |
| 50.00 | 5.80 | 5.50 | 6.20 | 0.80 | 2 | 256 | 77.9% |
| 52.50 | 4.82 | 6.70 | 8.40 | 0.00 | 1 | 253 | 65.1% |
| 55.00 | 6.30 | 8.80 | 10.70 | 0.00 | 2 | 22 | 59.4% |
| 60.00 | 9.96 | 13.60 | 15.40 | 0.00 | 1 | 11 | 120.0% |
Sign up free to access Options Chain Data
Explore PBF options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.