Options Chain for CALUMET INC COM (CLMT) - $56.42 as of 9/23/2026 12:10:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 17.80 | 20.90 | 19.35 | % | 0.55 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:09 PM EST | |||
| 39.00 | 13.90 | 16.50 | 15.20 | % | 0.39 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 9/23/2026 4:00:09 PM EST | |||
| 40.00 | 12.90 | 15.10 | 14.00 | 14.11 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.01 | 0.99 | 0.00 | -0.01 | 9/4/2026 | 9/23/2026 4:00:09 PM EST |
| 41.00 | 11.90 | 14.60 | 13.25 | % | 0.32 | 0 | 0 | 1.14 | 0.98 | 0.01 | -0.01 | 9/23/2026 4:00:09 PM EST | |||
| 42.00 | 11.20 | 14.30 | 12.75 | % | 0.30 | 0 | 0 | 1.30 | 0.96 | 0.01 | -0.02 | 9/23/2026 4:00:09 PM EST | |||
| 43.00 | 10.30 | 13.10 | 11.70 | 6.60 | 0.00 | 0.00% | 0.27 | 0 | 24 | 1.16 | 0.95 | 0.01 | -0.02 | 8/28/2026 | 9/23/2026 4:00:09 PM EST |
| 44.00 | 9.40 | 12.20 | 10.80 | % | 0.25 | 0 | 0 | 1.22 | 0.94 | 0.02 | -0.03 | 9/23/2026 4:00:09 PM EST | |||
| 45.00 | 9.00 | 11.10 | 10.05 | 7.35 | 0.00 | 0.00% | 0.22 | 0 | 74 | 1.07 | 0.92 | 0.02 | -0.03 | 9/1/2026 | 9/23/2026 4:00:09 PM EST |
| 46.00 | 8.00 | 9.80 | 8.90 | 11.92 | 0.00 | 0.00% | 0.19 | 0 | 109 | 0.86 | 0.89 | 0.02 | -0.04 | 9/21/2026 | 9/23/2026 4:00:09 PM EST |
| 47.00 | 7.00 | 8.80 | 7.90 | 9.30 | +5.00 | +116.28% | 0.17 | 25 | 23 | 0.79 | 0.87 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:09 PM EST |
| 48.00 | 6.20 | 8.40 | 7.30 | 11.87 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.95 | 0.84 | 0.03 | -0.05 | 9/18/2026 | 9/23/2026 4:00:09 PM EST |
| 49.00 | 5.50 | 7.60 | 6.55 | 9.40 | 0.00 | 0.00% | 0.13 | 0 | 50 | 1.05 | 0.80 | 0.04 | -0.06 | 9/11/2026 | 9/23/2026 4:00:09 PM EST |
| 50.00 | 5.50 | 6.40 | 5.95 | 5.12 | -3.08 | -37.57% | 0.12 | 101 | 162 | 0.56 | 0.76 | 0.04 | -0.06 | 9/23/2026 | 9/23/2026 4:00:09 PM EST |
| 55.00 | 3.00 | 3.40 | 3.20 | 3.20 | -1.60 | -33.34% | 0.06 | 197 | 662 | 0.59 | 0.53 | 0.05 | -0.08 | 9/23/2026 | 9/23/2026 4:00:09 PM EST |
| 60.00 | 1.45 | 1.70 | 1.58 | 1.35 | -0.80 | -37.21% | 0.03 | 2,098 | 673 | 0.59 | 0.31 | 0.04 | -0.07 | 9/23/2026 | 9/23/2026 4:00:09 PM EST |
| 65.00 | 0.45 | 0.85 | 0.65 | 0.70 | -0.30 | -30.00% | 0.01 | 163 | 631 | 0.60 | 0.17 | 0.03 | -0.05 | 9/23/2026 | 9/23/2026 4:00:09 PM EST |
| 70.00 | 0.30 | 0.50 | 0.40 | 0.30 | -0.25 | -45.46% | 0.01 | 238 | 768 | 0.67 | 0.08 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 4:00:09 PM EST |
| 75.00 | 0.05 | 0.55 | 0.30 | 0.16 | -0.19 | -54.29% | 0.00 | 4 | 317 | 0.73 | 0.03 | 0.01 | -0.01 | 9/23/2026 | 9/23/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.40 | -88.89% | 0.00 | 1 | 10 | 0.92 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:09 PM EST |
| 39.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.01 | 9/23/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.20 | -0.01 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 4:00:09 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.09 | -0.02 | 0.01 | -0.01 | 9/2/2026 | 9/23/2026 4:00:09 PM EST |
| 42.00 | 0.05 | 0.55 | 0.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.69 | -0.04 | 0.01 | -0.02 | 9/22/2026 | 9/23/2026 4:00:09 PM EST |
| 43.00 | 0.05 | 0.90 | 0.48 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.71 | -0.05 | 0.01 | -0.02 | 9/9/2026 | 9/23/2026 4:00:09 PM EST |
| 44.00 | 0.25 | 0.50 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | -0.06 | 0.02 | -0.03 | 9/11/2026 | 9/23/2026 4:00:09 PM EST |
| 45.00 | 0.20 | 0.70 | 0.45 | 0.55 | +0.35 | +175.00% | 0.01 | 200 | 93 | 0.63 | -0.08 | 0.02 | -0.03 | 9/23/2026 | 9/23/2026 4:00:09 PM EST |
| 46.00 | 0.30 | 0.85 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.63 | -0.11 | 0.02 | -0.04 | 9/18/2026 | 9/23/2026 4:00:09 PM EST |
| 47.00 | 0.40 | 1.05 | 0.73 | 1.15 | +0.40 | +53.34% | 0.02 | 15 | 24 | 0.62 | -0.13 | 0.03 | -0.04 | 9/23/2026 | 9/23/2026 4:00:09 PM EST |
| 48.00 | 0.60 | 1.15 | 0.88 | 1.25 | +0.29 | +30.21% | 0.02 | 176 | 5 | 0.61 | -0.16 | 0.03 | -0.05 | 9/23/2026 | 9/23/2026 4:00:09 PM EST |
| 49.00 | 0.55 | 1.60 | 1.08 | 1.33 | +0.63 | +90.00% | 0.02 | 10 | 45 | 0.60 | -0.20 | 0.04 | -0.06 | 9/23/2026 | 9/23/2026 4:00:09 PM EST |
| 50.00 | 1.10 | 1.65 | 1.38 | 1.80 | +0.71 | +65.14% | 0.03 | 1,946 | 265 | 0.61 | -0.24 | 0.04 | -0.06 | 9/23/2026 | 9/23/2026 4:00:09 PM EST |
| 55.00 | 2.80 | 3.90 | 3.35 | 4.50 | +1.62 | +56.25% | 0.06 | 169 | 1,002 | 0.60 | -0.47 | 0.05 | -0.08 | 9/23/2026 | 9/23/2026 4:00:09 PM EST |
| 60.00 | 5.90 | 7.90 | 6.90 | 6.80 | +0.90 | +15.26% | 0.12 | 3 | 145 | 0.85 | -0.69 | 0.04 | -0.07 | 9/23/2026 | 9/23/2026 4:00:09 PM EST |
| 65.00 | 10.00 | 12.40 | 11.20 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 37 | 1.19 | -0.83 | 0.03 | -0.05 | 9/22/2026 | 9/23/2026 4:00:09 PM EST |
| 70.00 | 14.50 | 17.30 | 15.90 | 13.32 | 0.00 | 0.00% | 0.23 | 0 | 25 | 1.33 | -0.92 | 0.02 | -0.03 | 9/21/2026 | 9/23/2026 4:00:09 PM EST |
| 75.00 | 19.90 | 22.30 | 21.10 | % | 0.28 | 0 | 0 | 1.40 | -0.97 | 0.01 | -0.01 | 9/23/2026 4:00:09 PM EST | |||
| 80.00 | 24.40 | 27.50 | 25.95 | % | 0.32 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.01 | 9/23/2026 4:00:09 PM EST |