Options Chain for CALUMET INC COM (CLMT) - $19.98 as of 1/7/2026 6:57:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.10 | 18.80 | 17.45 | 14.00 | 0.00 | 0.00% | 5.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 1/7/2026 3:59:54 PM EST |
| 5.00 | 14.10 | 16.70 | 15.40 | 13.50 | 0.00 | 0.00% | 3.08 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 1/7/2026 3:59:54 PM EST |
| 6.00 | 13.10 | 15.70 | 14.40 | % | 2.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 7.00 | 12.10 | 14.80 | 13.45 | % | 1.92 | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 8.00 | 11.10 | 13.30 | 12.20 | 11.47 | 0.00 | 0.00% | 1.52 | 0 | 14 | 7.26 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:54 PM EST |
| 9.00 | 10.10 | 12.30 | 11.20 | 10.57 | 0.00 | 0.00% | 1.24 | 0 | 1 | 6.47 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:54 PM EST |
| 10.00 | 9.10 | 10.50 | 9.80 | 10.10 | 0.00 | 0.00% | 0.98 | 0 | 281 | 4.36 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 3:59:54 PM EST |
| 11.00 | 8.10 | 10.30 | 9.20 | 9.00 | 0.00 | 0.00% | 0.84 | 0 | 1 | 5.18 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 3:59:54 PM EST |
| 12.00 | 7.10 | 8.50 | 7.80 | 7.87 | +1.37 | +21.08% | 0.65 | 3 | 43 | 3.43 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 13.00 | 6.10 | 7.50 | 6.80 | 7.00 | 0.00 | 0.00% | 0.52 | 0 | 325 | 3.03 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 14.00 | 5.60 | 6.30 | 5.95 | 5.60 | -0.10 | -1.76% | 0.42 | 1 | 170 | 2.35 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 15.00 | 4.20 | 5.20 | 4.70 | 3.86 | 0.00 | 0.00% | 0.31 | 0 | 693 | 1.88 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 16.00 | 3.20 | 5.20 | 4.20 | 3.80 | 0.00 | 0.00% | 0.26 | 0 | 665 | 2.70 | 0.99 | 0.03 | 0.00 | 9/29/2025 | 1/7/2026 3:59:54 PM EST |
| 17.00 | 2.30 | 3.40 | 2.85 | 3.23 | 0.00 | 0.00% | 0.17 | 0 | 8,303 | 1.49 | 0.93 | 0.08 | -0.01 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 18.00 | 1.70 | 2.65 | 2.18 | 1.75 | +0.40 | +29.63% | 0.12 | 41 | 749 | 1.40 | 0.81 | 0.13 | -0.03 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 19.00 | 0.05 | 2.30 | 1.18 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 1,245 | 1.59 | 0.66 | 0.19 | -0.04 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 20.00 | 0.35 | 0.70 | 0.53 | 0.55 | +0.20 | +57.15% | 0.03 | 30 | 15,396 | 0.53 | 0.46 | 0.21 | -0.04 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 21.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 81 | 5,226 | 0.42 | 0.28 | 0.17 | -0.04 | 1/7/2026 | 1/7/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,627 | 0.65 | 0.15 | 0.12 | -0.03 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 856 | 0.73 | 0.08 | 0.07 | -0.02 | 12/15/2025 | 1/7/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,343 | 1.19 | 0.03 | 0.03 | -0.01 | 12/10/2025 | 1/7/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,515 | 0.87 | 0.02 | 0.02 | 0.00 | 1/5/2026 | 1/7/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.74 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 1/7/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.95 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/7/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/7/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 1.10 | 0.55 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/7/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 789 | 1.68 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 1/7/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 674 | 1.54 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 1/7/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 570 | 2.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/7/2026 3:59:54 PM EST |
| 37.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 414 | 3.21 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/7/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.00 | 1.00 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.20 | 0 | 400 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 1/7/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,864 | 3.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/7/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 3.30 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 1/7/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1,607 | 4.91 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/7/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 85 | 4.24 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 1/7/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8,704 | 2.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 512 | 2.23 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/7/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.52 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/7/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,150 | 2.19 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.42 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 384 | 1.90 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 158 | 1.59 | -0.01 | 0.03 | 0.00 | 12/4/2025 | 1/7/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 247 | 1.34 | -0.07 | 0.08 | -0.01 | 1/2/2026 | 1/7/2026 3:59:54 PM EST |
| 18.00 | 0.10 | 0.30 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 545 | 0.64 | -0.19 | 0.13 | -0.03 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 19.00 | 0.25 | 0.75 | 0.50 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 461 | 0.66 | -0.34 | 0.19 | -0.04 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 20.00 | 0.55 | 1.50 | 1.03 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 614 | 0.70 | -0.54 | 0.21 | -0.04 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 21.00 | 0.05 | 1.75 | 0.90 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 256 | 0.76 | -0.72 | 0.17 | -0.04 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 22.00 | 1.80 | 2.70 | 2.25 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 131 | 0.94 | -0.85 | 0.12 | -0.03 | 1/6/2026 | 1/7/2026 3:59:54 PM EST |
| 23.00 | 1.95 | 3.80 | 2.88 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.24 | -0.92 | 0.07 | -0.02 | 9/10/2025 | 1/7/2026 3:59:54 PM EST |
| 24.00 | 3.00 | 4.80 | 3.90 | % | 0.16 | 0 | 0 | 1.43 | -0.97 | 0.03 | -0.01 | 1/7/2026 3:59:54 PM EST | |||
| 25.00 | 4.60 | 5.80 | 5.20 | 10.70 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.60 | -0.98 | 0.02 | 0.00 | 8/13/2025 | 1/7/2026 3:59:54 PM EST |
| 26.00 | 4.90 | 6.70 | 5.80 | % | 0.22 | 0 | 0 | 1.63 | -1.00 | 0.01 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 27.00 | 6.50 | 7.90 | 7.20 | 16.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 1/7/2026 3:59:54 PM EST |
| 28.00 | 7.50 | 8.90 | 8.20 | % | 0.29 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 29.00 | 8.50 | 9.90 | 9.20 | % | 0.32 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 30.00 | 9.00 | 10.80 | 9.90 | 19.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 1/7/2026 3:59:54 PM EST |
| 31.00 | 10.50 | 11.90 | 11.20 | % | 0.36 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 32.00 | 11.50 | 12.90 | 12.20 | % | 0.38 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 33.00 | 12.50 | 13.90 | 13.20 | % | 0.40 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 34.00 | 13.50 | 14.90 | 14.20 | % | 0.42 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 35.00 | 14.50 | 15.90 | 15.20 | % | 0.43 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:54 PM EST | |||
| 37.00 | 16.50 | 17.90 | 17.20 | 21.91 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 1/7/2026 3:59:54 PM EST |
| 40.00 | 19.50 | 20.90 | 20.20 | 20.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 1/7/2026 3:59:54 PM EST |