Options Chain for CALUMET INC COM (CLMT) - $33.65 as of 4/10/2026 8:39:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 19.50 | 21.00 | 20.25 | % | 1.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 13.00 | 18.50 | 20.00 | 19.25 | % | 1.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 14.00 | 17.50 | 19.00 | 18.25 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 15.00 | 16.50 | 18.00 | 17.25 | % | 1.15 | 0 | 0 | 9.51 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 16.00 | 15.40 | 17.10 | 16.25 | % | 1.02 | 0 | 0 | 9.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 17.00 | 14.50 | 16.00 | 15.25 | % | 0.90 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 18.00 | 13.40 | 15.10 | 14.25 | % | 0.79 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 19.00 | 12.40 | 14.00 | 13.20 | % | 0.69 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 20.00 | 11.50 | 13.00 | 12.25 | 15.12 | 0.00 | 0.00% | 0.61 | 0 | 1 | 6.54 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:09 PM EST |
| 21.00 | 10.50 | 12.00 | 11.25 | 11.25 | -0.24 | -2.09% | 0.54 | 50 | 440 | 6.04 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 22.00 | 9.50 | 11.00 | 10.25 | % | 0.47 | 0 | 10 | 5.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 23.00 | 8.50 | 9.80 | 9.15 | % | 0.40 | 0 | 409 | 4.70 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 24.00 | 7.50 | 8.80 | 8.15 | % | 0.34 | 0 | 1 | 4.28 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 25.00 | 6.50 | 7.90 | 7.20 | 11.20 | 0.00 | 0.00% | 0.29 | 0 | 34 | 4.03 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:09 PM EST |
| 26.00 | 5.50 | 6.90 | 6.20 | 9.50 | 0.00 | 0.00% | 0.24 | 0 | 115 | 3.60 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:09 PM EST |
| 27.00 | 4.50 | 5.90 | 5.20 | 8.67 | 0.00 | 0.00% | 0.19 | 0 | 21 | 3.19 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:09 PM EST |
| 28.00 | 3.50 | 4.90 | 4.20 | 7.25 | 0.00 | 0.00% | 0.15 | 0 | 66 | 2.77 | 0.99 | 0.02 | -0.01 | 4/6/2026 | 4/15/2026 4:00:09 PM EST |
| 29.00 | 2.60 | 3.80 | 3.20 | 3.55 | 0.00 | 0.00% | 0.11 | 0 | 7,588 | 2.23 | 0.95 | 0.05 | -0.04 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 30.00 | 1.70 | 2.75 | 2.23 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 6,543 | 1.75 | 0.86 | 0.12 | -0.10 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 31.00 | 0.95 | 1.75 | 1.35 | 1.38 | -0.45 | -24.59% | 0.04 | 14 | 2,030 | 0.84 | 0.70 | 0.19 | -0.16 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 32.00 | 0.45 | 0.90 | 0.68 | 0.65 | -0.15 | -18.75% | 0.02 | 303 | 7,897 | 0.78 | 0.48 | 0.23 | -0.18 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 33.00 | 0.20 | 0.30 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7,263 | 0.69 | 0.28 | 0.19 | -0.15 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 20 | 1,284 | 0.89 | 0.14 | 0.12 | -0.10 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 15 | 2,680 | 0.94 | 0.06 | 0.07 | -0.05 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 7 | 134 | 1.55 | 0.02 | 0.03 | -0.01 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.33 | 0.01 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.09 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:09 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.62 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:09 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.02 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.02 | 1 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.66 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 20 | 4.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.52 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1,261 | 3.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,480 | 1.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 299 | 2.37 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 493 | 2.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,226 | 1.72 | -0.01 | 0.02 | -0.01 | 4/2/2026 | 4/15/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.64 | -0.05 | 0.05 | -0.04 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 533 | 1.21 | -0.14 | 0.12 | -0.10 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 31.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 10 | 225 | 0.69 | -0.30 | 0.19 | -0.16 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 32.00 | 0.45 | 0.95 | 0.70 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.68 | -0.52 | 0.23 | -0.18 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 33.00 | 0.95 | 1.70 | 1.33 | 1.45 | +0.38 | +35.52% | 0.04 | 10 | 308 | 1.13 | -0.72 | 0.19 | -0.15 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 34.00 | 1.80 | 2.45 | 2.13 | 2.11 | +0.61 | +40.67% | 0.06 | 1 | 243 | 1.15 | -0.86 | 0.12 | -0.10 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 35.00 | 2.60 | 3.50 | 3.05 | 3.08 | +0.38 | +14.08% | 0.09 | 4 | 87 | 1.50 | -0.94 | 0.07 | -0.05 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 36.00 | 3.30 | 4.70 | 4.00 | 3.87 | +0.67 | +20.94% | 0.11 | 1 | 24 | 2.05 | -0.98 | 0.03 | -0.01 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 37.00 | 4.20 | 5.70 | 4.95 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.31 | -0.99 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 38.00 | 5.20 | 7.00 | 6.10 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 5 | 2.97 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 39.00 | 6.20 | 7.70 | 6.95 | 6.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 40.00 | 7.20 | 8.60 | 7.90 | 7.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 41.00 | 8.20 | 9.60 | 8.90 | 7.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 42.00 | 9.20 | 10.80 | 10.00 | 8.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 43.00 | 10.20 | 11.70 | 10.95 | % | 0.25 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST |