Options Chain for CALUMET INC COM (CLMT) - $43.97 as of 11/5/2026 7:08:50 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 | 27.20 | 29.80 | 28.50 | % | 1.90 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 16.00 | 26.20 | 28.70 | 27.45 | % | 1.72 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 17.00 | 25.20 | 27.80 | 26.50 | % | 1.56 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 18.00 | 24.20 | 27.00 | 25.60 | % | 1.42 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 19.00 | 23.40 | 25.90 | 24.65 | % | 1.30 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 20.00 | 22.20 | 25.00 | 23.60 | % | 1.18 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 21.00 | 21.20 | 23.80 | 22.50 | % | 1.07 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 22.00 | 20.40 | 22.80 | 21.60 | 35.60 | 0.00 | 0.00% | 0.98 | 0 | 63 | 3.09 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 11/5/2026 4:00:08 PM EST |
| 23.00 | 19.40 | 21.80 | 20.60 | % | 0.90 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 24.00 | 18.40 | 20.80 | 19.60 | % | 0.82 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 25.00 | 17.30 | 19.80 | 18.55 | % | 0.74 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 26.00 | 16.40 | 18.80 | 17.60 | 32.20 | 0.00 | 0.00% | 0.68 | 0 | 70 | 2.47 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 11/5/2026 4:00:08 PM EST |
| 27.00 | 15.40 | 17.80 | 16.60 | % | 0.61 | 0 | 0 | 2.33 | 0.99 | 0.00 | -0.01 | 11/5/2026 4:00:08 PM EST | |||
| 28.00 | 14.50 | 16.80 | 15.65 | 25.80 | 0.00 | 0.00% | 0.56 | 0 | 21 | 2.20 | 0.99 | 0.00 | -0.01 | 9/3/2026 | 11/5/2026 4:00:08 PM EST |
| 29.00 | 13.40 | 15.80 | 14.60 | 13.20 | 0.00 | 0.00% | 0.50 | 0 | 5 | 2.07 | 0.99 | 0.00 | -0.01 | 7/13/2026 | 11/5/2026 4:00:08 PM EST |
| 30.00 | 12.60 | 14.80 | 13.70 | 17.49 | 0.00 | 0.00% | 0.46 | 0 | 38 | 1.94 | 0.98 | 0.01 | -0.02 | 8/11/2026 | 11/5/2026 4:00:08 PM EST |
| 31.00 | 11.80 | 13.80 | 12.80 | 23.70 | 0.00 | 0.00% | 0.41 | 0 | 78 | 1.82 | 0.97 | 0.01 | -0.03 | 9/8/2026 | 11/5/2026 4:00:08 PM EST |
| 32.00 | 10.80 | 12.50 | 11.65 | 15.95 | 0.00 | 0.00% | 0.36 | 0 | 27 | 1.54 | 0.95 | 0.01 | -0.03 | 8/11/2026 | 11/5/2026 4:00:08 PM EST |
| 33.00 | 10.00 | 11.70 | 10.85 | 14.60 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.53 | 0.94 | 0.02 | -0.04 | 11/3/2026 | 11/5/2026 4:00:08 PM EST |
| 34.00 | 9.00 | 10.60 | 9.80 | 10.30 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.42 | 0.92 | 0.02 | -0.05 | 7/16/2026 | 11/5/2026 4:00:08 PM EST |
| 35.00 | 8.30 | 9.80 | 9.05 | 14.95 | 0.00 | 0.00% | 0.26 | 0 | 340 | 1.35 | 0.90 | 0.02 | -0.06 | 10/27/2026 | 11/5/2026 4:00:08 PM EST |
| 36.00 | 7.30 | 9.00 | 8.15 | 17.06 | 0.00 | 0.00% | 0.23 | 0 | 116 | 1.32 | 0.87 | 0.03 | -0.07 | 10/21/2026 | 11/5/2026 4:00:08 PM EST |
| 37.00 | 6.70 | 8.00 | 7.35 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.73 | 0.84 | 0.03 | -0.08 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 38.00 | 5.90 | 7.20 | 6.55 | 21.80 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.76 | 0.80 | 0.03 | -0.08 | 9/21/2026 | 11/5/2026 4:00:08 PM EST |
| 39.00 | 5.20 | 6.50 | 5.85 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 97 | 0.80 | 0.77 | 0.04 | -0.09 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 40.00 | 5.00 | 5.60 | 5.30 | 5.39 | -0.10 | -1.83% | 0.13 | 58 | 434 | 0.86 | 0.73 | 0.04 | -0.10 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 41.00 | 4.00 | 5.20 | 4.60 | 4.55 | 0.00 | 0.00% | 0.11 | 0 | 151 | 0.84 | 0.68 | 0.05 | -0.10 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 42.00 | 3.50 | 4.20 | 3.85 | 4.20 | -0.33 | -7.29% | 0.09 | 56 | 233 | 0.80 | 0.63 | 0.05 | -0.10 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 43.00 | 3.00 | 3.70 | 3.35 | 3.40 | -0.10 | -2.86% | 0.08 | 22 | 392 | 0.81 | 0.58 | 0.05 | -0.11 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 44.00 | 2.75 | 3.30 | 3.03 | 3.00 | -0.10 | -3.23% | 0.07 | 63 | 229 | 0.86 | 0.53 | 0.05 | -0.11 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 45.00 | 2.40 | 2.70 | 2.55 | 2.55 | -0.40 | -13.56% | 0.06 | 1,734 | 2,081 | 0.85 | 0.48 | 0.05 | -0.11 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 50.00 | 1.10 | 1.45 | 1.28 | 1.20 | -0.25 | -17.25% | 0.03 | 2,794 | 6,156 | 0.92 | 0.28 | 0.04 | -0.09 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 55.00 | 0.40 | 0.70 | 0.55 | 0.60 | -0.10 | -14.29% | 0.01 | 1,713 | 4,575 | 0.97 | 0.15 | 0.03 | -0.07 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.03 | -9.10% | 0.00 | 432 | 6,933 | 0.99 | 0.09 | 0.02 | -0.05 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 65.00 | 0.10 | 0.25 | 0.18 | 0.19 | +0.07 | +58.34% | 0.00 | 123 | 1,752 | 1.08 | 0.05 | 0.01 | -0.03 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 59 | 1,044 | 1.13 | 0.02 | 0.01 | -0.02 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,933 | 1.32 | 0.01 | 0.00 | -0.01 | 11/3/2026 | 11/5/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.98 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/5/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 131 | 2.08 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/5/2026 4:00:08 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 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 121 | 3.65 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 11/5/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 721 | 2.30 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 11/5/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.32 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 11/5/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.92 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 11/5/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.76 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 11/5/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 309 | 2.66 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 11/5/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 111 | 2.52 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 11/5/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.23 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 11/5/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 11/5/2026 4:00:08 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 11/5/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.04 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 11/5/2026 4:00:08 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 294 | 1.92 | -0.01 | 0.00 | -0.01 | 7/10/2026 | 11/5/2026 4:00:08 PM EST |
| 28.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.81 | -0.01 | 0.00 | -0.01 | 10/8/2026 | 11/5/2026 4:00:08 PM EST |
| 29.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.69 | -0.01 | 0.00 | -0.01 | 9/15/2026 | 11/5/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 251 | 1.44 | -0.02 | 0.01 | -0.02 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.41 | -0.03 | 0.01 | -0.03 | 7/28/2026 | 11/5/2026 4:00:08 PM EST |
| 32.00 | 0.05 | 0.50 | 0.28 | 0.25 | +0.03 | +13.64% | 0.01 | 43 | 294 | 1.03 | -0.05 | 0.01 | -0.03 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 33.00 | 0.10 | 0.65 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.04 | -0.06 | 0.02 | -0.04 | 9/25/2026 | 11/5/2026 4:00:08 PM EST |
| 34.00 | 0.25 | 0.60 | 0.43 | 0.54 | +0.39 | +260.00% | 0.01 | 33 | 115 | 1.02 | -0.08 | 0.02 | -0.05 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 35.00 | 0.35 | 0.80 | 0.58 | 0.50 | -0.10 | -16.67% | 0.02 | 20 | 167 | 1.02 | -0.10 | 0.02 | -0.06 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 36.00 | 0.40 | 1.05 | 0.73 | 0.70 | 0.00 | 0.00% | 0.02 | 14 | 129 | 1.00 | -0.13 | 0.03 | -0.07 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 37.00 | 0.55 | 1.10 | 0.83 | 1.00 | +0.17 | +20.49% | 0.02 | 320 | 2,454 | 0.96 | -0.16 | 0.03 | -0.08 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 38.00 | 0.70 | 1.40 | 1.05 | 1.00 | -0.09 | -8.26% | 0.03 | 47 | 288 | 0.96 | -0.20 | 0.03 | -0.08 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 39.00 | 0.90 | 1.90 | 1.40 | 1.37 | 0.00 | 0.00% | 0.04 | 0 | 195 | 0.98 | -0.23 | 0.04 | -0.09 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 40.00 | 1.50 | 1.80 | 1.65 | 1.85 | +0.10 | +5.72% | 0.04 | 75 | 458 | 0.96 | -0.27 | 0.04 | -0.10 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 41.00 | 1.85 | 2.20 | 2.03 | 2.34 | +0.04 | +1.74% | 0.05 | 5 | 118 | 0.96 | -0.32 | 0.05 | -0.10 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 42.00 | 2.25 | 2.60 | 2.43 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 91 | 0.95 | -0.37 | 0.05 | -0.10 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 43.00 | 2.70 | 3.10 | 2.90 | 3.30 | +0.20 | +6.46% | 0.07 | 151 | 3,062 | 0.95 | -0.42 | 0.05 | -0.11 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 44.00 | 3.00 | 3.70 | 3.35 | 3.48 | -0.82 | -19.07% | 0.08 | 23 | 148 | 0.93 | -0.47 | 0.05 | -0.11 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 45.00 | 3.80 | 4.30 | 4.05 | 4.20 | 0.00 | 0.00% | 0.09 | 77 | 820 | 0.97 | -0.52 | 0.05 | -0.11 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 50.00 | 7.20 | 8.60 | 7.90 | 7.49 | -0.21 | -2.73% | 0.16 | 4 | 1,583 | 1.10 | -0.72 | 0.04 | -0.09 | 11/5/2026 | 11/5/2026 4:00:08 PM EST |
| 55.00 | 11.50 | 12.90 | 12.20 | 12.35 | 0.00 | 0.00% | 0.22 | 0 | 958 | 1.34 | -0.85 | 0.03 | -0.07 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 60.00 | 15.90 | 17.80 | 16.85 | 17.00 | 0.00 | 0.00% | 0.28 | 0 | 559 | 1.58 | -0.91 | 0.02 | -0.05 | 11/4/2026 | 11/5/2026 4:00:08 PM EST |
| 65.00 | 20.50 | 22.70 | 21.60 | 14.60 | 0.00 | 0.00% | 0.33 | 0 | 46 | 1.77 | -0.95 | 0.01 | -0.03 | 10/27/2026 | 11/5/2026 4:00:08 PM EST |
| 70.00 | 25.40 | 28.00 | 26.70 | % | 0.38 | 0 | 0 | 2.10 | -0.98 | 0.01 | -0.02 | 11/5/2026 4:00:08 PM EST | |||
| 75.00 | 30.30 | 33.20 | 31.75 | % | 0.42 | 0 | 0 | 2.29 | -0.99 | 0.00 | -0.01 | 11/5/2026 4:00:08 PM EST | |||
| 80.00 | 35.50 | 37.80 | 36.65 | % | 0.46 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST | |||
| 85.00 | 40.70 | 42.80 | 41.75 | % | 0.49 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/5/2026 4:00:08 PM EST |