Options Chain for CALUMET INC COM (CLMT) - $49.01 as of 8/24/2026 10:45:39 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 7.90 | 9.30 | 8.60 | 10.12 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.59 | 0.80 | 0.03 | -0.03 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 42.00 | 6.60 | 8.30 | 7.45 | % | 0.18 | 0 | 0 | 0.63 | 0.73 | 0.03 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 43.00 | 5.70 | 7.00 | 6.35 | % | 0.15 | 0 | 0 | 0.56 | 0.70 | 0.03 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 44.00 | 5.10 | 6.70 | 5.90 | % | 0.13 | 0 | 0 | 0.57 | 0.66 | 0.03 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 45.00 | 4.60 | 5.90 | 5.25 | % | 0.12 | 0 | 0 | 0.56 | 0.63 | 0.04 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 46.00 | 4.10 | 5.50 | 4.80 | 4.90 | % | 0.10 | 5 | 0 | 0.59 | 0.59 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 47.00 | 3.60 | 5.00 | 4.30 | 4.28 | % | 0.09 | 23 | 0 | 0.58 | 0.55 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 48.00 | 3.20 | 4.50 | 3.85 | % | 0.08 | 0 | 0 | 0.58 | 0.52 | 0.04 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 49.00 | 2.80 | 4.10 | 3.45 | % | 0.07 | 0 | 0 | 0.58 | 0.48 | 0.04 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 50.00 | 2.90 | 3.70 | 3.30 | 3.00 | -1.00 | -25.00% | 0.07 | 55 | 17 | 0.62 | 0.44 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 55.00 | 1.70 | 2.00 | 1.85 | 1.70 | -0.68 | -28.58% | 0.03 | 37 | 55 | 0.61 | 0.29 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 60.00 | 1.00 | 1.30 | 1.15 | 1.05 | -0.35 | -25.00% | 0.02 | 100 | 153 | 0.61 | 0.18 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 65.00 | 0.40 | 0.75 | 0.58 | 0.70 | -0.10 | -12.50% | 0.01 | 1 | 5 | 0.63 | 0.11 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 70.00 | 0.15 | 0.50 | 0.33 | 0.40 | -0.20 | -33.34% | 0.00 | 2 | 112 | 0.63 | 0.07 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 75.00 | 0.15 | 0.75 | 0.45 | 0.30 | -0.05 | -14.29% | 0.01 | 1 | 2 | 0.76 | 0.04 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.90 | 1.60 | 1.25 | 1.30 | % | 0.03 | 22 | 0 | 0.58 | -0.20 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 42.00 | 1.20 | 2.30 | 1.75 | % | 0.04 | 0 | 0 | 0.56 | -0.27 | 0.03 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 43.00 | 1.50 | 2.65 | 2.08 | % | 0.05 | 0 | 0 | 0.56 | -0.30 | 0.03 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 44.00 | 1.85 | 2.90 | 2.38 | 2.43 | % | 0.05 | 2 | 0 | 0.55 | -0.34 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 45.00 | 2.25 | 3.30 | 2.78 | 3.10 | +0.80 | +34.79% | 0.06 | 38 | 2 | 0.55 | -0.37 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 46.00 | 2.70 | 3.80 | 3.25 | 3.60 | +0.70 | +24.14% | 0.07 | 4 | 3 | 0.55 | -0.41 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 47.00 | 3.10 | 4.30 | 3.70 | 4.00 | % | 0.08 | 14 | 0 | 0.54 | -0.45 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 48.00 | 3.60 | 4.90 | 4.25 | % | 0.09 | 0 | 0 | 0.54 | -0.48 | 0.04 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 49.00 | 4.20 | 5.50 | 4.85 | % | 0.10 | 0 | 0 | 0.54 | -0.52 | 0.04 | -0.04 | 8/24/2026 3:59:57 PM EST | |||
| 50.00 | 4.70 | 6.20 | 5.45 | 5.90 | % | 0.11 | 54 | 0 | 0.54 | -0.56 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 55.00 | 8.20 | 9.90 | 9.05 | % | 0.16 | 0 | 0 | 0.68 | -0.71 | 0.03 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 60.00 | 13.00 | 14.50 | 13.75 | % | 0.23 | 0 | 0 | 0.61 | -0.82 | 0.02 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 65.00 | 16.90 | 19.10 | 18.00 | % | 0.28 | 0 | 0 | 0.84 | -0.89 | 0.02 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 70.00 | 21.40 | 23.90 | 22.65 | % | 0.32 | 0 | 0 | 0.92 | -0.93 | 0.01 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 75.00 | 26.10 | 29.20 | 27.65 | % | 0.37 | 0 | 0 | 1.09 | -0.96 | 0.01 | -0.01 | 8/24/2026 3:59:57 PM EST |