Options Chain for PBF ENERGY INC CL A (PBF) - $33.21 as of 2/19/2026 5:35:10 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 | 13.20 | 17.00 | 15.10 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 20.00 | 12.20 | 15.50 | 13.85 | 14.50 | 0.00 | 0.00% | 0.69 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 3:59:57 PM EST |
| 21.00 | 11.20 | 15.00 | 13.10 | % | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 22.00 | 10.20 | 14.00 | 12.10 | % | 0.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 23.00 | 9.20 | 13.00 | 11.10 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 24.00 | 8.20 | 11.80 | 10.00 | 12.00 | 0.00 | 0.00% | 0.42 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/19/2026 3:59:57 PM EST |
| 25.00 | 7.20 | 10.80 | 9.00 | 6.24 | 0.00 | 0.00% | 0.36 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 3:59:57 PM EST |
| 26.00 | 6.20 | 8.60 | 7.40 | 9.55 | 0.00 | 0.00% | 0.28 | 0 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:57 PM EST |
| 27.00 | 5.20 | 7.60 | 6.40 | 6.34 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/19/2026 3:59:57 PM EST |
| 28.00 | 4.70 | 6.60 | 5.65 | 5.68 | -0.48 | -7.80% | 0.20 | 1 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 29.00 | 3.30 | 5.60 | 4.45 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 111 | 0.00 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:57 PM EST |
| 30.00 | 3.40 | 4.50 | 3.95 | 3.85 | +0.35 | +10.00% | 0.13 | 3 | 780 | 0.00 | 1.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 31.00 | 1.90 | 3.90 | 2.90 | 3.25 | -1.72 | -34.61% | 0.09 | 1 | 95 | 2.98 | 0.99 | 0.02 | -0.01 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 32.00 | 1.90 | 2.45 | 2.18 | 2.32 | +0.08 | +3.58% | 0.07 | 6 | 108 | 1.64 | 0.92 | 0.09 | -0.05 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 33.00 | 1.05 | 1.45 | 1.25 | 1.40 | +0.50 | +55.56% | 0.04 | 24 | 533 | 1.15 | 0.77 | 0.20 | -0.20 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 34.00 | 0.35 | 0.90 | 0.63 | 0.75 | +0.33 | +78.58% | 0.02 | 38 | 975 | 0.84 | 0.53 | 0.28 | -0.42 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.26 | +0.04 | +18.19% | 0.00 | 3 | 331 | 0.92 | 0.27 | 0.23 | -0.24 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.28 | -84.85% | 0.00 | 11 | 744 | 1.33 | 0.10 | 0.12 | -0.07 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,916 | 2.51 | 0.03 | 0.04 | -0.02 | 2/17/2026 | 2/19/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 42 | 1.64 | 0.01 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 34 | 72 | 1.91 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 220 | 2.48 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.89 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.19 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 3:59:57 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.47 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/19/2026 3:59:57 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.41 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 3:59:57 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 5.48 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/19/2026 3:59:57 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 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 | 1.20 | 0.60 | 0.08 | -0.02 | -20.00% | 0.03 | 6 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 1.20 | 0.60 | 0.12 | -0.16 | -57.15% | 0.03 | 6 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/19/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.18 | -64.29% | 0.01 | 1 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 182 | 7.05 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.14 | +0.09 | +180.00% | 0.00 | 1 | 39 | 4.49 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 174 | 5.93 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 348 | 5.39 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 148 | 4.86 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 67 | 4.34 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/19/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.83 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 16,000 | 16,190 | 1.71 | 0.00 | 0.01 | 0.00 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.23 | -0.01 | 0.02 | -0.01 | 2/18/2026 | 2/19/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.22 | -0.08 | -26.67% | 0.00 | 8 | 646 | 1.14 | -0.08 | 0.09 | -0.05 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 33.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.45 | -69.24% | 0.01 | 2,003 | 50 | 0.79 | -0.23 | 0.20 | -0.20 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 34.00 | 0.30 | 0.80 | 0.55 | 0.50 | -0.65 | -56.53% | 0.02 | 7 | 1,013 | 0.78 | -0.47 | 0.28 | -0.42 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 35.00 | 0.95 | 1.70 | 1.33 | 1.30 | -0.20 | -13.34% | 0.04 | 16,004 | 16,231 | 1.60 | -0.73 | 0.23 | -0.24 | 2/19/2026 | 2/19/2026 3:59:57 PM EST |
| 36.00 | 1.60 | 3.80 | 2.70 | 1.66 | 0.00 | 0.00% | 0.08 | 0 | 9 | 3.73 | -0.90 | 0.12 | -0.07 | 2/11/2026 | 2/19/2026 3:59:57 PM EST |
| 37.00 | 2.20 | 4.10 | 3.15 | 3.66 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.15 | -0.97 | 0.04 | -0.02 | 2/10/2026 | 2/19/2026 3:59:57 PM EST |
| 38.00 | 3.20 | 5.40 | 4.30 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 4.05 | -0.99 | 0.01 | 0.00 | 2/11/2026 | 2/19/2026 3:59:57 PM EST |
| 39.00 | 4.40 | 6.00 | 5.20 | % | 0.13 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 40.00 | 4.70 | 7.10 | 5.90 | % | 0.15 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 41.00 | 6.10 | 8.20 | 7.15 | % | 0.17 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 42.00 | 7.10 | 9.20 | 8.15 | % | 0.19 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 43.00 | 8.20 | 10.20 | 9.20 | % | 0.21 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 44.00 | 9.10 | 11.20 | 10.15 | % | 0.23 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 45.00 | 10.20 | 12.80 | 11.50 | 12.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/19/2026 3:59:57 PM EST |
| 46.00 | 11.10 | 13.80 | 12.45 | 13.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 2/19/2026 3:59:57 PM EST |
| 47.00 | 11.80 | 14.80 | 13.30 | % | 0.28 | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 48.00 | 12.90 | 15.80 | 14.35 | % | 0.30 | 0 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST | |||
| 49.00 | 13.20 | 16.70 | 14.95 | % | 0.31 | 0 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 2/19/2026 3:59:57 PM EST |