Options Chain for CALUMET INC COM (CLMT) - $28.74 as of 3/13/2026 2:50:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 16.60 | 18.40 | 17.50 | % | 1.59 | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 12.00 | 15.60 | 17.40 | 16.50 | % | 1.38 | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 13.00 | 14.50 | 16.40 | 15.45 | % | 1.19 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 14.00 | 13.60 | 15.70 | 14.65 | 15.47 | 0.00 | 0.00% | 1.05 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:49 PM EST |
| 15.00 | 12.60 | 14.30 | 13.45 | % | 0.90 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 16.00 | 11.80 | 13.60 | 12.70 | % | 0.79 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 17.00 | 10.70 | 12.40 | 11.55 | % | 0.68 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 18.00 | 9.80 | 11.40 | 10.60 | 11.52 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:49 PM EST |
| 19.00 | 9.00 | 10.50 | 9.75 | 9.45 | 0.00 | 0.00% | 0.51 | 0 | 428 | 4.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 3:59:49 PM EST |
| 20.00 | 8.00 | 9.50 | 8.75 | 9.40 | 0.00 | 0.00% | 0.44 | 0 | 525 | 4.16 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:49 PM EST |
| 21.00 | 7.00 | 8.50 | 7.75 | 10.30 | 0.00 | 0.00% | 0.37 | 0 | 824 | 3.76 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:49 PM EST |
| 22.00 | 6.00 | 7.50 | 6.75 | 8.10 | 0.00 | 0.00% | 0.31 | 0 | 480 | 3.39 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:49 PM EST |
| 23.00 | 4.90 | 6.60 | 5.75 | 6.02 | 0.00 | 0.00% | 0.25 | 0 | 967 | 3.13 | 0.99 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 24.00 | 3.90 | 5.00 | 4.45 | 7.05 | 0.00 | 0.00% | 0.19 | 0 | 1,402 | 2.08 | 0.96 | 0.04 | -0.03 | 3/6/2026 | 3/16/2026 3:59:49 PM EST |
| 25.00 | 3.00 | 4.30 | 3.65 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 1,065 | 2.09 | 0.91 | 0.06 | -0.05 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 26.00 | 2.05 | 3.20 | 2.63 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 94 | 1.64 | 0.83 | 0.10 | -0.07 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 27.00 | 1.55 | 1.75 | 1.65 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 3,291 | 0.77 | 0.73 | 0.15 | -0.09 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 28.00 | 0.85 | 1.05 | 0.95 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 1,586 | 0.70 | 0.56 | 0.19 | -0.10 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 29.00 | 0.40 | 0.60 | 0.50 | 0.60 | -0.36 | -37.50% | 0.02 | 13 | 402 | 0.69 | 0.37 | 0.19 | -0.09 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 30.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.20 | -40.00% | 0.01 | 119 | 7,793 | 0.70 | 0.24 | 0.14 | -0.09 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.11 | -0.14 | -56.00% | 0.00 | 10 | 3,745 | 0.83 | 0.16 | 0.10 | -0.08 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 769 | 0.84 | 0.13 | 0.07 | -0.08 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.15 | -75.00% | 0.00 | 32 | 3,848 | 1.28 | 0.05 | 0.04 | -0.03 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.67 | 0.02 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 273 | 1.41 | 0.01 | 0.01 | -0.01 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.24 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:49 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.43 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.92 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 41.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 42.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.50 | 0.25 | 0.46 | +0.30 | +187.50% | 0.02 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.50 | +0.30 | +150.00% | 0.02 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.40 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 82 | 3.66 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 257 | 3.31 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.57 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 264 | 2.67 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 60 | 133 | 1.33 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.13 | -0.01 | 0.02 | -0.01 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 858 | 1.12 | -0.04 | 0.04 | -0.03 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 5 | 299 | 0.90 | -0.09 | 0.06 | -0.05 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 26.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.07 | -25.93% | 0.01 | 3 | 2,303 | 0.81 | -0.17 | 0.10 | -0.07 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 27.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 966 | 0.74 | -0.27 | 0.15 | -0.09 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 28.00 | 0.60 | 0.80 | 0.70 | 0.57 | -0.03 | -5.00% | 0.02 | 10 | 326 | 0.70 | -0.44 | 0.19 | -0.10 | 3/16/2026 | 3/16/2026 3:59:49 PM EST |
| 29.00 | 1.10 | 1.35 | 1.23 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 238 | 0.66 | -0.63 | 0.19 | -0.09 | 3/12/2026 | 3/16/2026 3:59:49 PM EST |
| 30.00 | 1.55 | 2.35 | 1.95 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 232 | 1.07 | -0.76 | 0.14 | -0.09 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 31.00 | 2.05 | 3.30 | 2.68 | 2.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.26 | -0.84 | 0.10 | -0.08 | 2/27/2026 | 3/16/2026 3:59:49 PM EST |
| 32.00 | 2.75 | 4.30 | 3.53 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 56 | 1.48 | -0.87 | 0.07 | -0.08 | 3/13/2026 | 3/16/2026 3:59:49 PM EST |
| 33.00 | 3.60 | 5.20 | 4.40 | % | 0.13 | 0 | 0 | 1.56 | -0.95 | 0.04 | -0.03 | 3/16/2026 3:59:49 PM EST | |||
| 34.00 | 4.50 | 6.20 | 5.35 | % | 0.16 | 0 | 0 | 1.75 | -0.98 | 0.02 | -0.01 | 3/16/2026 3:59:49 PM EST | |||
| 35.00 | 5.50 | 7.20 | 6.35 | % | 0.18 | 0 | 0 | 1.91 | -0.99 | 0.01 | -0.01 | 3/16/2026 3:59:49 PM EST | |||
| 36.00 | 6.40 | 8.20 | 7.30 | % | 0.20 | 0 | 0 | 2.08 | -0.99 | 0.01 | -0.01 | 3/16/2026 3:59:49 PM EST | |||
| 37.00 | 7.40 | 9.20 | 8.30 | % | 0.22 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 38.00 | 8.50 | 10.20 | 9.35 | % | 0.25 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 39.00 | 9.40 | 11.20 | 10.30 | % | 0.26 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 40.00 | 10.40 | 12.20 | 11.30 | % | 0.28 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 41.00 | 11.40 | 13.20 | 12.30 | % | 0.30 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST | |||
| 42.00 | 12.40 | 14.20 | 13.30 | % | 0.32 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:49 PM EST |