Options Chain for CALUMET INC COM (CLMT) - $52.61 as of 10/1/2026 5:09:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 37.10 | 40.50 | 38.80 | % | 2.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 16.00 | 36.10 | 39.50 | 37.80 | % | 2.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 17.00 | 35.10 | 38.50 | 36.80 | % | 2.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 18.00 | 34.10 | 37.50 | 35.80 | % | 1.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 19.00 | 33.10 | 36.50 | 34.80 | % | 1.83 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 20.00 | 32.10 | 35.50 | 33.80 | % | 1.69 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 21.00 | 31.00 | 34.20 | 32.60 | % | 1.55 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 22.00 | 30.10 | 33.20 | 31.65 | 31.50 | 0.00 | 0.00% | 1.44 | 0 | 150 | 2.02 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 4:00:11 PM EST |
| 23.00 | 29.10 | 32.20 | 30.65 | % | 1.33 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 24.00 | 28.30 | 31.20 | 29.75 | % | 1.24 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 25.00 | 27.20 | 30.20 | 28.70 | % | 1.15 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 26.00 | 26.20 | 29.30 | 27.75 | 29.82 | 0.00 | 0.00% | 1.07 | 0 | 170 | 1.72 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 4:00:11 PM EST |
| 27.00 | 25.20 | 28.60 | 26.90 | % | 1.00 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 10/1/2026 4:00:11 PM EST | |||
| 28.00 | 24.20 | 27.30 | 25.75 | 25.80 | 0.00 | 0.00% | 0.92 | 0 | 21 | 1.57 | 1.00 | 0.00 | -0.01 | 9/3/2026 | 10/1/2026 4:00:11 PM EST |
| 29.00 | 23.20 | 26.30 | 24.75 | 13.20 | 0.00 | 0.00% | 0.85 | 0 | 5 | 1.50 | 0.99 | 0.00 | -0.01 | 7/13/2026 | 10/1/2026 4:00:11 PM EST |
| 30.00 | 22.20 | 25.30 | 23.75 | 17.49 | 0.00 | 0.00% | 0.79 | 0 | 38 | 1.43 | 0.99 | 0.00 | -0.01 | 8/11/2026 | 10/1/2026 4:00:11 PM EST |
| 31.00 | 21.50 | 24.70 | 23.10 | 23.70 | 0.00 | 0.00% | 0.75 | 0 | 78 | 1.51 | 0.99 | 0.00 | -0.01 | 9/8/2026 | 10/1/2026 4:00:11 PM EST |
| 32.00 | 20.50 | 23.40 | 21.95 | 15.95 | 0.00 | 0.00% | 0.69 | 0 | 27 | 1.33 | 0.99 | 0.00 | -0.01 | 8/11/2026 | 10/1/2026 4:00:11 PM EST |
| 33.00 | 19.60 | 22.50 | 21.05 | 22.12 | 0.00 | 0.00% | 0.64 | 0 | 9 | 1.30 | 0.98 | 0.00 | -0.01 | 9/8/2026 | 10/1/2026 4:00:11 PM EST |
| 34.00 | 18.70 | 20.90 | 19.80 | 10.30 | 0.00 | 0.00% | 0.58 | 0 | 14 | 1.05 | 0.98 | 0.00 | -0.02 | 7/16/2026 | 10/1/2026 4:00:11 PM EST |
| 35.00 | 17.80 | 19.90 | 18.85 | 15.64 | 0.00 | 0.00% | 0.54 | 0 | 340 | 1.00 | 0.97 | 0.01 | -0.02 | 8/13/2026 | 10/1/2026 4:00:11 PM EST |
| 36.00 | 17.30 | 18.90 | 18.10 | 21.10 | 0.00 | 0.00% | 0.50 | 0 | 119 | 0.94 | 0.96 | 0.01 | -0.02 | 9/14/2026 | 10/1/2026 4:00:11 PM EST |
| 37.00 | 16.00 | 18.70 | 17.35 | 15.54 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.15 | 0.95 | 0.01 | -0.02 | 8/19/2026 | 10/1/2026 4:00:11 PM EST |
| 38.00 | 15.10 | 17.10 | 16.10 | 21.80 | 0.00 | 0.00% | 0.42 | 0 | 9 | 0.90 | 0.94 | 0.01 | -0.02 | 9/21/2026 | 10/1/2026 4:00:11 PM EST |
| 39.00 | 14.30 | 16.20 | 15.25 | 10.81 | 0.00 | 0.00% | 0.39 | 0 | 82 | 0.87 | 0.92 | 0.01 | -0.03 | 8/14/2026 | 10/1/2026 4:00:11 PM EST |
| 40.00 | 13.60 | 15.30 | 14.45 | 14.20 | 0.00 | 0.00% | 0.36 | 0 | 358 | 0.85 | 0.91 | 0.01 | -0.03 | 9/28/2026 | 10/1/2026 4:00:11 PM EST |
| 41.00 | 12.80 | 14.40 | 13.60 | 15.00 | 0.00 | 0.00% | 0.33 | 0 | 151 | 0.82 | 0.89 | 0.01 | -0.03 | 9/4/2026 | 10/1/2026 4:00:11 PM EST |
| 42.00 | 11.90 | 13.60 | 12.75 | 15.75 | 0.00 | 0.00% | 0.30 | 0 | 39 | 0.81 | 0.88 | 0.02 | -0.04 | 9/14/2026 | 10/1/2026 4:00:11 PM EST |
| 43.00 | 10.80 | 12.70 | 11.75 | 11.20 | 0.00 | 0.00% | 0.27 | 0 | 63 | 0.78 | 0.86 | 0.02 | -0.04 | 9/30/2026 | 10/1/2026 4:00:11 PM EST |
| 44.00 | 10.30 | 11.90 | 11.10 | 11.60 | 0.00 | 0.00% | 0.25 | 0 | 85 | 0.53 | 0.84 | 0.02 | -0.04 | 9/23/2026 | 10/1/2026 4:00:11 PM EST |
| 45.00 | 9.30 | 11.60 | 10.45 | 10.30 | +0.20 | +1.98% | 0.23 | 3 | 1,500 | 0.55 | 0.82 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 50.00 | 7.00 | 7.30 | 7.15 | 7.15 | +0.51 | +7.69% | 0.14 | 21 | 3,235 | 0.61 | 0.68 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 55.00 | 4.40 | 5.20 | 4.80 | 4.60 | +0.48 | +11.65% | 0.09 | 255 | 2,596 | 0.64 | 0.53 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 60.00 | 2.75 | 3.10 | 2.93 | 2.90 | +0.30 | +11.54% | 0.05 | 130 | 2,026 | 0.63 | 0.38 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 65.00 | 1.45 | 2.25 | 1.85 | 1.60 | -0.09 | -5.33% | 0.03 | 25 | 898 | 0.64 | 0.27 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 70.00 | 0.50 | 1.25 | 0.88 | 1.25 | +0.25 | +25.00% | 0.01 | 12 | 783 | 0.59 | 0.19 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 75.00 | 0.60 | 1.00 | 0.80 | 0.65 | +0.05 | +8.34% | 0.01 | 14 | 1,231 | 0.69 | 0.13 | 0.02 | -0.03 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 80.00 | 0.10 | 0.70 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.64 | 0.09 | 0.01 | -0.02 | 9/30/2026 | 10/1/2026 4:00:11 PM EST |
| 85.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.01 | -3.23% | 0.00 | 2 | 40 | 0.68 | 0.06 | 0.01 | -0.02 | 10/1/2026 | 10/1/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 121 | 2.22 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/1/2026 4:00:11 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:11 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 721 | 1.49 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/1/2026 4:00:11 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.51 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/1/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.67 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/1/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/1/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.48 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/1/2026 4:00:11 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.46 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/1/2026 4:00:11 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.19 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/1/2026 4:00:11 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/1/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/1/2026 4:00:11 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.09 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 10/1/2026 4:00:11 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 294 | 1.31 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 10/1/2026 4:00:11 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.14 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 10/1/2026 4:00:11 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.09 | -0.01 | 0.00 | -0.01 | 9/15/2026 | 10/1/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 194 | 1.16 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 4:00:11 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.04 | -0.01 | 0.00 | -0.01 | 7/28/2026 | 10/1/2026 4:00:11 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 289 | 0.94 | -0.01 | 0.00 | -0.01 | 9/18/2026 | 10/1/2026 4:00:11 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.98 | -0.02 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 4:00:11 PM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.93 | -0.02 | 0.00 | -0.02 | 9/25/2026 | 10/1/2026 4:00:11 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.91 | -0.03 | 0.01 | -0.02 | 9/30/2026 | 10/1/2026 4:00:11 PM EST |
| 36.00 | 0.05 | 0.70 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.70 | -0.04 | 0.01 | -0.02 | 9/25/2026 | 10/1/2026 4:00:11 PM EST |
| 37.00 | 0.05 | 1.00 | 0.53 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2,359 | 0.71 | -0.05 | 0.01 | -0.02 | 9/25/2026 | 10/1/2026 4:00:11 PM EST |
| 38.00 | 0.15 | 0.90 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.70 | -0.06 | 0.01 | -0.02 | 9/25/2026 | 10/1/2026 4:00:11 PM EST |
| 39.00 | 0.45 | 0.60 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.69 | -0.08 | 0.01 | -0.03 | 9/23/2026 | 10/1/2026 4:00:11 PM EST |
| 40.00 | 0.35 | 0.90 | 0.63 | 0.63 | -0.03 | -4.55% | 0.02 | 1 | 300 | 0.67 | -0.09 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 41.00 | 0.60 | 0.95 | 0.78 | 0.83 | +0.08 | +10.67% | 0.02 | 2 | 55 | 0.68 | -0.11 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 42.00 | 0.80 | 1.35 | 1.08 | 0.98 | +0.01 | +1.04% | 0.03 | 1 | 38 | 0.71 | -0.12 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 43.00 | 0.60 | 1.45 | 1.03 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 2,697 | 0.65 | -0.14 | 0.02 | -0.04 | 9/30/2026 | 10/1/2026 4:00:11 PM EST |
| 44.00 | 1.15 | 1.45 | 1.30 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 128 | 0.67 | -0.16 | 0.02 | -0.04 | 9/30/2026 | 10/1/2026 4:00:11 PM EST |
| 45.00 | 1.35 | 1.70 | 1.53 | 1.45 | -0.15 | -9.38% | 0.03 | 11 | 255 | 0.66 | -0.18 | 0.02 | -0.04 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 50.00 | 2.95 | 3.40 | 3.18 | 3.15 | -0.35 | -10.00% | 0.06 | 56 | 352 | 0.66 | -0.32 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 55.00 | 4.80 | 5.90 | 5.35 | 5.90 | -0.10 | -1.67% | 0.10 | 5 | 316 | 0.63 | -0.47 | 0.03 | -0.06 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 60.00 | 7.80 | 9.90 | 8.85 | 8.88 | +0.08 | +0.91% | 0.15 | 15 | 463 | 0.66 | -0.62 | 0.03 | -0.05 | 10/1/2026 | 10/1/2026 4:00:11 PM EST |
| 65.00 | 12.30 | 13.90 | 13.10 | 12.38 | 0.00 | 0.00% | 0.20 | 0 | 46 | 0.73 | -0.73 | 0.03 | -0.05 | 9/24/2026 | 10/1/2026 4:00:11 PM EST |
| 70.00 | 16.50 | 18.10 | 17.30 | % | 0.25 | 0 | 0 | 0.72 | -0.81 | 0.02 | -0.04 | 10/1/2026 4:00:11 PM EST | |||
| 75.00 | 20.50 | 22.60 | 21.55 | % | 0.29 | 0 | 0 | 0.89 | -0.87 | 0.02 | -0.03 | 10/1/2026 4:00:11 PM EST | |||
| 80.00 | 25.00 | 28.10 | 26.55 | % | 0.33 | 0 | 0 | 1.09 | -0.91 | 0.01 | -0.02 | 10/1/2026 4:00:11 PM EST | |||
| 85.00 | 30.30 | 32.90 | 31.60 | % | 0.37 | 0 | 0 | 1.15 | -0.94 | 0.01 | -0.02 | 10/1/2026 4:00:11 PM EST |