Options Chain for PBF ENERGY INC CL A (PBF) - $33.67 as of 2/13/2026 8:28:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 13.50 | 16.70 | 15.10 | % | 0.79 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 20.00 | 12.80 | 15.70 | 14.25 | 14.50 | 0.00 | 0.00% | 0.71 | 0 | 8 | 4.13 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 21.00 | 12.10 | 14.70 | 13.40 | % | 0.64 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 22.00 | 11.10 | 13.60 | 12.35 | % | 0.56 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 23.00 | 10.00 | 12.50 | 11.25 | % | 0.49 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 24.00 | 8.50 | 11.30 | 9.90 | 12.00 | 0.00 | 0.00% | 0.41 | 0 | 33 | 2.68 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 25.00 | 7.50 | 10.70 | 9.10 | 6.24 | 0.00 | 0.00% | 0.36 | 0 | 24 | 2.83 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:02 PM EST |
| 26.00 | 7.10 | 9.70 | 8.40 | 9.55 | 0.00 | 0.00% | 0.32 | 0 | 39 | 2.59 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 27.00 | 6.10 | 8.40 | 7.25 | 6.34 | 0.00 | 0.00% | 0.27 | 0 | 24 | 2.12 | 0.99 | 0.01 | -0.01 | 1/8/2026 | 2/13/2026 4:00:02 PM EST |
| 28.00 | 5.20 | 7.00 | 6.10 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 43 | 1.57 | 0.98 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 29.00 | 4.20 | 6.50 | 5.35 | 6.50 | 0.00 | 0.00% | 0.18 | 0 | 111 | 1.78 | 0.97 | 0.02 | -0.03 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 30.00 | 4.00 | 4.80 | 4.40 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 780 | 1.03 | 0.93 | 0.04 | -0.05 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 31.00 | 2.40 | 4.70 | 3.55 | 4.97 | 0.00 | 0.00% | 0.11 | 0 | 95 | 1.48 | 0.89 | 0.06 | -0.06 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 32.00 | 1.55 | 3.10 | 2.33 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.89 | 0.83 | 0.09 | -0.07 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 33.00 | 1.80 | 2.30 | 2.05 | 2.00 | +0.30 | +17.65% | 0.06 | 98 | 562 | 0.56 | 0.74 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 34.00 | 1.25 | 1.50 | 1.38 | 1.27 | +0.27 | +27.00% | 0.04 | 5 | 974 | 0.54 | 0.61 | 0.15 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 35.00 | 0.75 | 1.00 | 0.88 | 0.89 | +0.09 | +11.25% | 0.03 | 2 | 335 | 0.54 | 0.46 | 0.14 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 36.00 | 0.45 | 0.65 | 0.55 | 0.54 | -0.06 | -10.00% | 0.02 | 16 | 804 | 0.56 | 0.34 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 37.00 | 0.30 | 0.45 | 0.38 | 0.50 | +0.10 | +25.00% | 0.01 | 1 | 1,916 | 0.61 | 0.25 | 0.10 | -0.07 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 38.00 | 0.20 | 1.35 | 0.78 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.66 | 0.19 | 0.07 | -0.06 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 39.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 71 | 0.72 | 0.13 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.90 | -85.72% | 0.00 | 5 | 195 | 0.78 | 0.09 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 41.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.85 | 0.06 | 0.03 | -0.03 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.09 | 0.03 | 0.02 | -0.01 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.01 | 0.01 | -0.01 | 1/23/2026 | 2/13/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.74 | 0.01 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.66 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.95 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.61 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.47 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.63 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.36 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.32 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.26 | -0.01 | 0.01 | -0.01 | 2/6/2026 | 2/13/2026 4:00:02 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.04 | -0.02 | 0.01 | -0.02 | 2/9/2026 | 2/13/2026 4:00:02 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.89 | -0.03 | 0.02 | -0.03 | 2/5/2026 | 2/13/2026 4:00:02 PM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.20 | -66.67% | 0.01 | 211 | 16,316 | 0.78 | -0.07 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 31.00 | 0.15 | 0.25 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.70 | -0.11 | 0.06 | -0.06 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 32.00 | 0.25 | 0.40 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 646 | 0.68 | -0.17 | 0.09 | -0.07 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 33.00 | 0.35 | 0.60 | 0.48 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.59 | -0.26 | 0.12 | -0.08 | 2/12/2026 | 2/13/2026 4:00:02 PM EST |
| 34.00 | 0.80 | 0.95 | 0.88 | 1.11 | -0.74 | -40.00% | 0.03 | 3 | 1,016 | 0.63 | -0.39 | 0.15 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 35.00 | 1.35 | 1.45 | 1.40 | 1.63 | -0.99 | -37.79% | 0.04 | 1 | 16,252 | 0.64 | -0.54 | 0.14 | -0.08 | 2/13/2026 | 2/13/2026 4:00:02 PM EST |
| 36.00 | 2.00 | 2.30 | 2.15 | 1.66 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.69 | -0.66 | 0.12 | -0.08 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 37.00 | 2.50 | 4.10 | 3.30 | 3.66 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.37 | -0.75 | 0.10 | -0.07 | 2/10/2026 | 2/13/2026 4:00:02 PM EST |
| 38.00 | 3.40 | 5.00 | 4.20 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.48 | -0.81 | 0.07 | -0.06 | 2/11/2026 | 2/13/2026 4:00:02 PM EST |
| 39.00 | 4.30 | 6.00 | 5.15 | % | 0.13 | 0 | 0 | 1.58 | -0.87 | 0.06 | -0.05 | 2/13/2026 4:00:02 PM EST | |||
| 40.00 | 5.00 | 6.90 | 5.95 | % | 0.15 | 0 | 0 | 1.72 | -0.91 | 0.04 | -0.04 | 2/13/2026 4:00:02 PM EST | |||
| 41.00 | 5.70 | 7.90 | 6.80 | % | 0.17 | 0 | 0 | 1.79 | -0.94 | 0.03 | -0.03 | 2/13/2026 4:00:02 PM EST | |||
| 42.00 | 6.70 | 8.90 | 7.80 | % | 0.19 | 0 | 0 | 1.91 | -0.97 | 0.02 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 43.00 | 7.70 | 9.90 | 8.80 | % | 0.20 | 0 | 0 | 2.03 | -0.99 | 0.01 | -0.01 | 2/13/2026 4:00:02 PM EST | |||
| 44.00 | 8.70 | 10.90 | 9.80 | % | 0.22 | 0 | 0 | 2.14 | -0.99 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 45.00 | 9.50 | 11.90 | 10.70 | 12.70 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.25 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:02 PM EST |
| 46.00 | 10.60 | 12.90 | 11.75 | 13.70 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.36 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:02 PM EST |
| 47.00 | 11.60 | 13.90 | 12.75 | % | 0.27 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 48.00 | 12.60 | 14.90 | 13.75 | % | 0.29 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST | |||
| 49.00 | 13.60 | 15.90 | 14.75 | % | 0.30 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:02 PM EST |