Options Chain for CALUMET INC COM (CLMT) - $49.89 as of 10/27/2026 8:43:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.80 | 22.40 | 20.60 | % | 0.69 | 0 | 0 | 1.58 | 0.98 | 0.00 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 35.00 | 14.30 | 17.40 | 15.85 | % | 0.45 | 0 | 0 | 1.31 | 0.94 | 0.01 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 40.00 | 9.90 | 13.60 | 11.75 | 15.70 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.07 | 0.85 | 0.02 | -0.04 | 10/21/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 6.50 | 10.00 | 8.25 | 9.60 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.71 | 0.72 | 0.03 | -0.05 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 4.40 | 7.30 | 5.85 | 5.68 | -1.22 | -17.69% | 0.12 | 35 | 36 | 0.75 | 0.56 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 55.00 | 2.90 | 4.10 | 3.50 | 3.30 | -1.30 | -28.27% | 0.06 | 155 | 462 | 0.69 | 0.41 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 60.00 | 1.50 | 2.90 | 2.20 | 1.82 | -1.24 | -40.53% | 0.04 | 7 | 759 | 0.69 | 0.28 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 65.00 | 0.95 | 1.50 | 1.23 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.67 | 0.20 | 0.02 | -0.04 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 70.00 | 0.65 | 1.40 | 1.03 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.74 | 0.13 | 0.02 | -0.03 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 75.00 | 0.05 | 0.95 | 0.50 | 0.55 | -0.39 | -41.49% | 0.01 | 25 | 35 | 0.65 | 0.10 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 80.00 | 0.25 | 0.70 | 0.48 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.73 | 0.07 | 0.01 | -0.02 | 10/16/2026 | 10/27/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.00 | 0.03 | 0.01 | -0.01 | 10/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.07 | -0.02 | 0.00 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.92 | -0.06 | 0.01 | -0.02 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 0.60 | 1.80 | 1.20 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.69 | -0.15 | 0.02 | -0.04 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 2.10 | 3.40 | 2.75 | 2.70 | +0.45 | +20.00% | 0.06 | 20 | 165 | 0.70 | -0.28 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 3.60 | 5.70 | 4.65 | 5.40 | +1.20 | +28.58% | 0.09 | 45 | 132 | 0.65 | -0.44 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 55.00 | 7.20 | 9.30 | 8.25 | 8.80 | 0.00 | 0.00% | 0.15 | 0 | 131 | 0.72 | -0.59 | 0.03 | -0.05 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 60.00 | 10.00 | 13.30 | 11.65 | 12.32 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.95 | -0.72 | 0.03 | -0.04 | 10/22/2026 | 10/27/2026 3:59:56 PM EST |
| 65.00 | 14.00 | 17.40 | 15.70 | % | 0.24 | 0 | 0 | 0.98 | -0.80 | 0.02 | -0.04 | 10/27/2026 3:59:56 PM EST | |||
| 70.00 | 18.50 | 21.90 | 20.20 | % | 0.29 | 0 | 0 | 1.03 | -0.87 | 0.02 | -0.03 | 10/27/2026 3:59:56 PM EST | |||
| 75.00 | 24.30 | 27.00 | 25.65 | % | 0.34 | 0 | 0 | 1.17 | -0.90 | 0.01 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 80.00 | 28.80 | 31.60 | 30.20 | % | 0.38 | 0 | 0 | 1.21 | -0.93 | 0.01 | -0.02 | 10/27/2026 3:59:56 PM EST | |||
| 85.00 | 33.60 | 36.70 | 35.15 | % | 0.41 | 0 | 0 | 1.33 | -0.97 | 0.01 | -0.01 | 10/27/2026 3:59:56 PM EST |