Options Chain for CALUMET INC COM (CLMT) - $28.44 as of 2/24/2026 7:46:23 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 | 16.70 | 19.10 | 17.90 | % | 1.63 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 12.00 | 15.70 | 18.10 | 16.90 | % | 1.41 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 13.00 | 14.70 | 17.10 | 15.90 | % | 1.22 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 14.00 | 13.70 | 16.10 | 14.90 | 7.41 | 0.00 | 0.00% | 1.06 | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 4:00:13 PM EST |
| 15.00 | 12.80 | 15.20 | 14.00 | % | 0.93 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 16.00 | 11.80 | 14.20 | 13.00 | % | 0.81 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 17.00 | 10.80 | 13.20 | 12.00 | % | 0.71 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 18.00 | 10.00 | 12.40 | 11.20 | 3.71 | 0.00 | 0.00% | 0.62 | 0 | 3 | 2.07 | 0.99 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 4:00:13 PM EST |
| 19.00 | 9.30 | 10.90 | 10.10 | 9.45 | 0.00 | 0.00% | 0.53 | 0 | 428 | 1.55 | 0.99 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 4:00:13 PM EST |
| 20.00 | 8.40 | 9.90 | 9.15 | 8.85 | 0.00 | 0.00% | 0.46 | 0 | 531 | 1.41 | 0.97 | 0.01 | -0.01 | 2/17/2026 | 2/24/2026 4:00:13 PM EST |
| 21.00 | 8.20 | 8.90 | 8.55 | 8.80 | +0.80 | +10.00% | 0.41 | 120 | 955 | 1.28 | 0.95 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 22.00 | 6.60 | 8.10 | 7.35 | 7.23 | +0.23 | +3.29% | 0.33 | 1 | 481 | 1.26 | 0.93 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 23.00 | 5.60 | 7.20 | 6.40 | 6.82 | 0.00 | 0.00% | 0.28 | 0 | 970 | 1.18 | 0.89 | 0.03 | -0.02 | 2/20/2026 | 2/24/2026 4:00:13 PM EST |
| 24.00 | 5.40 | 6.30 | 5.85 | 5.65 | -0.35 | -5.84% | 0.24 | 5 | 1,423 | 1.00 | 0.85 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 25.00 | 4.60 | 5.50 | 5.05 | 4.84 | +0.04 | +0.84% | 0.20 | 6 | 1,099 | 0.96 | 0.80 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 26.00 | 4.00 | 4.50 | 4.25 | 4.01 | -0.09 | -2.20% | 0.16 | 1 | 81 | 0.91 | 0.74 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 27.00 | 3.20 | 4.60 | 3.90 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 3,343 | 0.81 | 0.67 | 0.06 | -0.04 | 2/19/2026 | 2/24/2026 4:00:13 PM EST |
| 28.00 | 2.65 | 3.20 | 2.93 | 2.93 | +0.63 | +27.40% | 0.10 | 50 | 242 | 0.84 | 0.60 | 0.07 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 29.00 | 2.10 | 2.65 | 2.38 | 2.09 | -0.08 | -3.69% | 0.08 | 1 | 11 | 0.82 | 0.53 | 0.07 | -0.05 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 30.00 | 1.65 | 2.05 | 1.85 | 1.80 | +0.40 | +28.58% | 0.06 | 37 | 5,737 | 0.78 | 0.46 | 0.07 | -0.05 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 31.00 | 1.20 | 1.75 | 1.48 | 1.32 | +0.02 | +1.54% | 0.05 | 1 | 78 | 0.77 | 0.39 | 0.07 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 32.00 | 0.90 | 1.40 | 1.15 | 1.08 | -0.02 | -1.82% | 0.04 | 11 | 119 | 0.76 | 0.32 | 0.07 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 33.00 | 0.65 | 1.10 | 0.88 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.75 | 0.26 | 0.06 | -0.04 | 2/19/2026 | 2/24/2026 4:00:13 PM EST |
| 34.00 | 0.50 | 0.80 | 0.65 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.74 | 0.21 | 0.06 | -0.03 | 2/20/2026 | 2/24/2026 4:00:13 PM EST |
| 35.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.07 | +16.28% | 0.01 | 21 | 84 | 0.74 | 0.17 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 36.00 | 0.35 | 0.40 | 0.38 | 0.35 | % | 0.01 | 35 | 0 | 0.74 | 0.13 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST | |
| 37.00 | 0.05 | 0.45 | 0.25 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | 0.10 | 0.04 | -0.02 | 2/19/2026 | 2/24/2026 4:00:13 PM EST |
| 38.00 | 0.05 | 0.50 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.07 | 0.03 | -0.02 | 2/18/2026 | 2/24/2026 4:00:13 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.90 | 0.06 | 0.02 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.96 | 0.04 | 0.02 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.21 | 0.03 | 0.02 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 42.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.02 | 0.02 | 0.01 | -0.01 | 2/24/2026 4:00:13 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 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:13 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.42 | -0.01 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:13 PM EST |
| 19.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.01 | -6.25% | 0.01 | 2 | 306 | 1.09 | -0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 20.00 | 0.05 | 0.45 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.00 | -0.03 | 0.01 | -0.01 | 2/19/2026 | 2/24/2026 4:00:13 PM EST |
| 21.00 | 0.05 | 0.50 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.91 | -0.05 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 22.00 | 0.15 | 0.55 | 0.35 | 0.29 | -0.13 | -30.96% | 0.02 | 25 | 48 | 0.89 | -0.07 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 23.00 | 0.25 | 0.55 | 0.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.83 | -0.11 | 0.03 | -0.02 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 24.00 | 0.35 | 0.65 | 0.50 | 0.46 | -0.25 | -35.22% | 0.02 | 36 | 120 | 0.78 | -0.15 | 0.04 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 25.00 | 0.50 | 1.05 | 0.78 | 0.65 | -0.25 | -27.78% | 0.03 | 30 | 193 | 0.72 | -0.20 | 0.05 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 26.00 | 0.75 | 1.10 | 0.93 | 0.88 | -0.32 | -26.67% | 0.04 | 921 | 156 | 0.74 | -0.26 | 0.05 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 27.00 | 1.05 | 1.40 | 1.23 | 1.25 | -0.35 | -21.88% | 0.05 | 1 | 544 | 0.72 | -0.33 | 0.06 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 28.00 | 1.45 | 1.70 | 1.58 | 1.55 | -0.49 | -24.02% | 0.06 | 5 | 298 | 0.69 | -0.40 | 0.07 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 29.00 | 1.90 | 2.45 | 2.18 | 2.00 | -0.80 | -28.58% | 0.08 | 10 | 88 | 0.72 | -0.47 | 0.07 | -0.05 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 30.00 | 2.35 | 2.85 | 2.60 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.67 | -0.54 | 0.07 | -0.05 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 31.00 | 2.90 | 3.50 | 3.20 | % | 0.10 | 0 | 0 | 0.65 | -0.61 | 0.07 | -0.04 | 2/24/2026 4:00:13 PM EST | |||
| 32.00 | 3.60 | 4.00 | 3.80 | 3.79 | -0.96 | -20.22% | 0.12 | 10 | 150 | 0.61 | -0.68 | 0.07 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 33.00 | 4.30 | 4.90 | 4.60 | % | 0.14 | 0 | 0 | 0.61 | -0.74 | 0.06 | -0.04 | 2/24/2026 4:00:13 PM EST | |||
| 34.00 | 5.00 | 5.70 | 5.35 | % | 0.16 | 0 | 0 | 0.56 | -0.79 | 0.06 | -0.03 | 2/24/2026 4:00:13 PM EST | |||
| 35.00 | 5.80 | 7.30 | 6.55 | % | 0.19 | 0 | 0 | 0.66 | -0.83 | 0.05 | -0.03 | 2/24/2026 4:00:13 PM EST | |||
| 36.00 | 6.60 | 8.10 | 7.35 | % | 0.20 | 0 | 0 | 1.16 | -0.87 | 0.04 | -0.02 | 2/24/2026 4:00:13 PM EST | |||
| 37.00 | 7.60 | 9.00 | 8.30 | % | 0.22 | 0 | 0 | 1.20 | -0.90 | 0.04 | -0.02 | 2/24/2026 4:00:13 PM EST | |||
| 38.00 | 8.50 | 10.00 | 9.25 | % | 0.24 | 0 | 0 | 1.27 | -0.93 | 0.03 | -0.02 | 2/24/2026 4:00:13 PM EST | |||
| 39.00 | 9.30 | 10.90 | 10.10 | % | 0.26 | 0 | 0 | 1.29 | -0.94 | 0.02 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 40.00 | 10.10 | 12.40 | 11.25 | % | 0.28 | 0 | 0 | 1.56 | -0.96 | 0.02 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 41.00 | 10.90 | 13.30 | 12.10 | % | 0.30 | 0 | 0 | 1.59 | -0.97 | 0.02 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 42.00 | 11.90 | 14.30 | 13.10 | % | 0.31 | 0 | 0 | 1.65 | -0.98 | 0.01 | -0.01 | 2/24/2026 4:00:13 PM EST |