Options Chain for CALUMET INC COM (CLMT) - $32.17 as of 3/30/2026 7:33:40 AM 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 | 23.00 | 24.80 | 23.90 | % | 1.99 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:10 AM EST | |||
| 13.00 | 22.00 | 23.80 | 22.90 | % | 1.76 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:10 AM EST | |||
| 14.00 | 21.00 | 22.80 | 21.90 | % | 1.56 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:10 AM EST | |||
| 15.00 | 20.00 | 21.80 | 20.90 | % | 1.39 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:10 AM EST | |||
| 16.00 | 18.90 | 20.80 | 19.85 | % | 1.24 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:10 AM EST | |||
| 17.00 | 18.00 | 19.80 | 18.90 | % | 1.11 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:10 AM EST | |||
| 18.00 | 17.00 | 18.80 | 17.90 | % | 0.99 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:10 AM EST | |||
| 19.00 | 16.00 | 17.80 | 16.90 | % | 0.89 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:10 AM EST | |||
| 20.00 | 15.20 | 16.80 | 16.00 | 10.14 | 0.00 | 0.00% | 0.80 | 0 | 11 | 2.78 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/30/2026 9:59:10 AM EST |
| 21.00 | 14.00 | 15.90 | 14.95 | 10.00 | 0.00 | 0.00% | 0.71 | 0 | 444 | 2.47 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:59:10 AM EST |
| 22.00 | 13.00 | 14.90 | 13.95 | 8.30 | 0.00 | 0.00% | 0.63 | 0 | 10 | 2.50 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/30/2026 9:59:10 AM EST |
| 23.00 | 12.00 | 13.90 | 12.95 | 5.55 | 0.00 | 0.00% | 0.56 | 0 | 409 | 2.34 | 0.99 | 0.00 | -0.01 | 3/20/2026 | 3/30/2026 9:59:10 AM EST |
| 24.00 | 11.10 | 12.90 | 12.00 | 5.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.18 | 0.99 | 0.00 | -0.01 | 3/18/2026 | 3/30/2026 9:59:10 AM EST |
| 25.00 | 10.10 | 11.90 | 11.00 | 5.30 | 0.00 | 0.00% | 0.44 | 0 | 34 | 2.03 | 0.98 | 0.01 | -0.01 | 3/19/2026 | 3/30/2026 9:59:10 AM EST |
| 26.00 | 9.50 | 10.90 | 10.20 | 6.06 | 0.00 | 0.00% | 0.39 | 0 | 144 | 1.61 | 0.97 | 0.01 | -0.01 | 3/27/2026 | 3/30/2026 9:59:10 AM EST |
| 27.00 | 8.60 | 9.80 | 9.20 | 4.53 | 0.00 | 0.00% | 0.34 | 0 | 23 | 1.74 | 0.95 | 0.01 | -0.02 | 3/26/2026 | 3/30/2026 9:59:10 AM EST |
| 28.00 | 7.60 | 8.80 | 8.20 | 3.70 | 0.00 | 0.00% | 0.29 | 0 | 99 | 1.61 | 0.93 | 0.02 | -0.03 | 3/27/2026 | 3/30/2026 9:59:10 AM EST |
| 29.00 | 6.70 | 7.80 | 7.25 | 7.25 | +3.75 | +107.15% | 0.25 | 13 | 7,626 | 1.14 | 0.91 | 0.02 | -0.03 | 3/30/2026 | 3/30/2026 9:59:10 AM EST |
| 30.00 | 5.80 | 6.50 | 6.15 | 6.50 | +3.77 | +138.10% | 0.21 | 2,990 | 8,382 | 0.81 | 0.88 | 0.03 | -0.04 | 3/30/2026 | 3/30/2026 9:59:10 AM EST |
| 31.00 | 4.80 | 6.00 | 5.40 | 6.00 | +4.00 | +200.00% | 0.17 | 22 | 2,061 | 0.75 | 0.84 | 0.04 | -0.04 | 3/30/2026 | 3/30/2026 9:59:10 AM EST |
| 32.00 | 4.10 | 4.80 | 4.45 | 4.90 | +3.10 | +172.23% | 0.14 | 473 | 7,490 | 0.75 | 0.79 | 0.04 | -0.05 | 3/30/2026 | 3/30/2026 9:59:10 AM EST |
| 33.00 | 3.30 | 4.30 | 3.80 | 3.90 | +2.68 | +219.68% | 0.12 | 53 | 7,217 | 0.70 | 0.74 | 0.05 | -0.05 | 3/30/2026 | 3/30/2026 9:59:10 AM EST |
| 34.00 | 2.60 | 3.60 | 3.10 | 3.00 | +2.15 | +252.95% | 0.09 | 10 | 1,203 | 0.76 | 0.68 | 0.06 | -0.06 | 3/30/2026 | 3/30/2026 9:59:10 AM EST |
| 35.00 | 1.95 | 2.90 | 2.43 | 2.40 | +1.80 | +300.00% | 0.07 | 122 | 426 | 0.68 | 0.62 | 0.07 | -0.06 | 3/30/2026 | 3/30/2026 9:59:10 AM EST |
| 36.00 | 1.55 | 2.35 | 1.95 | 2.00 | +1.60 | +400.00% | 0.05 | 9 | 30 | 0.70 | 0.55 | 0.07 | -0.06 | 3/30/2026 | 3/30/2026 9:59:10 AM EST |
| 37.00 | 1.20 | 1.90 | 1.55 | 1.62 | +1.42 | +710.00% | 0.04 | 28 | 11 | 0.68 | 0.47 | 0.08 | -0.06 | 3/30/2026 | 3/30/2026 9:59:10 AM EST |
| 38.00 | 0.85 | 1.50 | 1.18 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.67 | 0.40 | 0.07 | -0.06 | 2/19/2026 | 3/30/2026 9:59:10 AM EST |
| 39.00 | 0.60 | 1.20 | 0.90 | 0.80 | +0.70 | +700.00% | 0.02 | 7 | 45 | 0.63 | 0.33 | 0.07 | -0.05 | 3/30/2026 | 3/30/2026 9:59:10 AM EST |
| 40.00 | 0.40 | 0.85 | 0.63 | 0.65 | +0.56 | +622.23% | 0.02 | 50 | 106 | 0.58 | 0.27 | 0.07 | -0.05 | 3/30/2026 | 3/30/2026 9:59:10 AM EST |
| 41.00 | 0.30 | 0.65 | 0.48 | 0.90 | +0.83 | +1,185.72% | 0.01 | 44 | 11 | 0.65 | 0.21 | 0.06 | -0.04 | 3/30/2026 | 3/30/2026 9:59:10 AM EST |
| 42.00 | 0.25 | 0.50 | 0.38 | 0.40 | % | 0.01 | 174 | 0 | 0.64 | 0.17 | 0.05 | -0.04 | 3/30/2026 | 3/30/2026 9:59:10 AM 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 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:10 AM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.21 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/30/2026 9:59:10 AM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:10 AM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:10 AM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:10 AM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:10 AM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:10 AM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:10 AM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.54 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:59:10 AM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.93 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/30/2026 9:59:10 AM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 9:59:10 AM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.48 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 3/30/2026 9:59:10 AM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1,261 | 1.37 | -0.01 | 0.00 | -0.01 | 3/20/2026 | 3/30/2026 9:59:10 AM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,347 | 1.16 | -0.02 | 0.01 | -0.01 | 3/26/2026 | 3/30/2026 9:59:10 AM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 222 | 1.20 | -0.03 | 0.01 | -0.01 | 3/27/2026 | 3/30/2026 9:59:10 AM EST |
| 27.00 | 0.15 | 0.45 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 450 | 0.90 | -0.05 | 0.01 | -0.02 | 3/27/2026 | 3/30/2026 9:59:10 AM EST |
| 28.00 | 0.20 | 0.35 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1,177 | 0.83 | -0.07 | 0.02 | -0.03 | 3/27/2026 | 3/30/2026 9:59:10 AM EST |
| 29.00 | 0.25 | 0.60 | 0.43 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.81 | -0.09 | 0.02 | -0.03 | 3/27/2026 | 3/30/2026 9:59:10 AM EST |
| 30.00 | 0.35 | 0.75 | 0.55 | 0.45 | -0.70 | -60.87% | 0.02 | 12 | 539 | 0.75 | -0.12 | 0.03 | -0.04 | 3/30/2026 | 3/30/2026 9:59:10 AM EST |
| 31.00 | 0.50 | 0.95 | 0.73 | 0.60 | -0.85 | -58.63% | 0.02 | 1 | 58 | 0.71 | -0.16 | 0.04 | -0.04 | 3/30/2026 | 3/30/2026 9:59:10 AM EST |
| 32.00 | 0.65 | 1.15 | 0.90 | 0.67 | -1.43 | -68.10% | 0.03 | 5 | 6 | 0.70 | -0.21 | 0.04 | -0.05 | 3/30/2026 | 3/30/2026 9:59:10 AM EST |
| 33.00 | 0.65 | 1.40 | 1.03 | 0.80 | -4.50 | -84.91% | 0.03 | 14 | 2 | 0.67 | -0.26 | 0.05 | -0.05 | 3/30/2026 | 3/30/2026 9:59:10 AM EST |
| 34.00 | 0.80 | 1.85 | 1.33 | 1.15 | % | 0.04 | 5 | 0 | 0.66 | -0.32 | 0.06 | -0.06 | 3/30/2026 | 3/30/2026 9:59:10 AM EST | |
| 35.00 | 1.15 | 2.00 | 1.58 | 1.55 | % | 0.05 | 14 | 0 | 0.64 | -0.38 | 0.07 | -0.06 | 3/30/2026 | 3/30/2026 9:59:10 AM EST | |
| 36.00 | 1.60 | 2.35 | 1.98 | 1.90 | % | 0.06 | 21 | 0 | 0.58 | -0.45 | 0.07 | -0.06 | 3/30/2026 | 3/30/2026 9:59:10 AM EST | |
| 37.00 | 2.10 | 3.00 | 2.55 | 2.90 | % | 0.07 | 2 | 0 | 0.60 | -0.53 | 0.08 | -0.06 | 3/30/2026 | 3/30/2026 9:59:10 AM EST | |
| 38.00 | 2.70 | 3.60 | 3.15 | % | 0.08 | 0 | 0 | 0.60 | -0.60 | 0.07 | -0.06 | 3/30/2026 9:59:10 AM EST | |||
| 39.00 | 3.30 | 4.60 | 3.95 | % | 0.10 | 0 | 0 | 0.57 | -0.67 | 0.07 | -0.05 | 3/30/2026 9:59:10 AM EST | |||
| 40.00 | 4.10 | 5.30 | 4.70 | % | 0.12 | 0 | 0 | 0.55 | -0.73 | 0.07 | -0.05 | 3/30/2026 9:59:10 AM EST | |||
| 41.00 | 4.90 | 6.30 | 5.60 | % | 0.14 | 0 | 0 | 0.91 | -0.79 | 0.06 | -0.04 | 3/30/2026 9:59:10 AM EST | |||
| 42.00 | 5.80 | 7.20 | 6.50 | % | 0.15 | 0 | 0 | 0.96 | -0.83 | 0.05 | -0.04 | 3/30/2026 9:59:10 AM EST |