Options Chain for CALUMET INC COM (CLMT) - $30.79 as of 3/26/2026 8:34:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 25.10 | 27.10 | 26.10 | % | 5.22 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 10.00 | 20.00 | 22.10 | 21.05 | % | 2.10 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 11.00 | 19.00 | 21.10 | 20.05 | % | 1.82 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 12.00 | 18.30 | 19.80 | 19.05 | 16.55 | 0.00 | 0.00% | 1.59 | 0 | 3 | 2.25 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:50 PM EST |
| 13.00 | 17.10 | 19.20 | 18.15 | % | 1.40 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 14.00 | 16.00 | 18.20 | 17.10 | % | 1.22 | 0 | 0 | 2.17 | 0.99 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 15.00 | 15.00 | 17.20 | 16.10 | % | 1.07 | 0 | 10 | 2.01 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 16.00 | 14.20 | 16.20 | 15.20 | % | 0.95 | 0 | 0 | 1.86 | 0.98 | 0.00 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 17.00 | 13.10 | 14.80 | 13.95 | % | 0.82 | 0 | 0 | 1.51 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 18.00 | 12.30 | 13.80 | 13.05 | % | 0.73 | 0 | 121 | 1.39 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 19.00 | 11.40 | 12.90 | 12.15 | % | 0.64 | 0 | 41 | 1.33 | 0.95 | 0.01 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 20.00 | 10.50 | 12.10 | 11.30 | 8.75 | 0.00 | 0.00% | 0.57 | 0 | 831 | 1.31 | 0.93 | 0.01 | -0.02 | 3/23/2026 | 3/26/2026 3:59:50 PM EST |
| 21.00 | 10.10 | 11.30 | 10.70 | 7.95 | 0.00 | 0.00% | 0.51 | 0 | 1,025 | 1.01 | 0.93 | 0.02 | -0.02 | 3/23/2026 | 3/26/2026 3:59:50 PM EST |
| 22.00 | 9.20 | 10.30 | 9.75 | 8.65 | 0.00 | 0.00% | 0.44 | 0 | 634 | 0.91 | 0.91 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 3:59:50 PM EST |
| 23.00 | 7.90 | 9.30 | 8.60 | 7.77 | 0.00 | 0.00% | 0.37 | 0 | 1,654 | 1.06 | 0.89 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 3:59:50 PM EST |
| 24.00 | 7.50 | 8.40 | 7.95 | % | 0.33 | 0 | 1,614 | 0.83 | 0.86 | 0.03 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 25.00 | 6.50 | 7.60 | 7.05 | 7.06 | % | 0.28 | 18 | 2,226 | 0.77 | 0.83 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 26.00 | 5.80 | 6.40 | 6.10 | 6.20 | % | 0.23 | 1 | 1,001 | 0.70 | 0.80 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 27.00 | 5.00 | 5.60 | 5.30 | 5.33 | +1.03 | +23.96% | 0.20 | 4 | 13,311 | 0.67 | 0.76 | 0.04 | -0.03 | 3/26/2026 | 3/26/2026 3:59:50 PM EST |
| 28.00 | 4.30 | 4.90 | 4.60 | 4.75 | +0.75 | +18.75% | 0.16 | 1 | 320 | 0.65 | 0.72 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:50 PM EST |
| 29.00 | 3.70 | 4.30 | 4.00 | 2.30 | 0.00 | 0.00% | 0.14 | 0 | 187 | 0.65 | 0.66 | 0.05 | -0.03 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 30.00 | 3.10 | 3.40 | 3.25 | 3.30 | +0.55 | +20.00% | 0.11 | 4 | 2,669 | 0.60 | 0.61 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:50 PM EST |
| 31.00 | 2.65 | 2.85 | 2.75 | 2.75 | % | 0.09 | 19 | 251 | 0.60 | 0.55 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 32.00 | 2.10 | 2.40 | 2.25 | 2.45 | +0.40 | +19.52% | 0.07 | 1 | 433 | 0.58 | 0.49 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:50 PM EST |
| 33.00 | 1.75 | 2.00 | 1.88 | 2.00 | % | 0.06 | 281 | 71 | 0.58 | 0.43 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 34.00 | 1.35 | 1.65 | 1.50 | 1.55 | % | 0.04 | 24 | 172 | 0.57 | 0.38 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 35.00 | 1.15 | 1.35 | 1.25 | 1.33 | +0.34 | +34.35% | 0.04 | 628 | 420 | 0.57 | 0.33 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:50 PM EST |
| 36.00 | 0.95 | 1.10 | 1.03 | 1.05 | +0.35 | +50.00% | 0.03 | 81 | 10 | 0.58 | 0.28 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:50 PM EST |
| 37.00 | 0.70 | 0.95 | 0.83 | 0.80 | % | 0.02 | 17 | 0 | 0.57 | 0.24 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 38.00 | 0.60 | 0.90 | 0.75 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.60 | 0.20 | 0.04 | -0.02 | 3/24/2026 | 3/26/2026 3:59:50 PM EST |
| 39.00 | 0.25 | 0.75 | 0.50 | % | 0.01 | 0 | 0 | 0.55 | 0.17 | 0.04 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 40.00 | 0.35 | 0.50 | 0.43 | % | 0.01 | 0 | 1 | 0.57 | 0.14 | 0.03 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 41.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 1 | 0.51 | 0.12 | 0.03 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 42.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 1 | 0.54 | 0.10 | 0.03 | -0.01 | 3/26/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 3,450 | 2.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 2 | 1.47 | -0.01 | 0.00 | 0.00 | 3/26/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.14 | -0.01 | 0.00 | -0.01 | 3/25/2026 | 3/26/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 58 | 1.11 | -0.02 | 0.00 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 17.00 | 0.10 | 0.40 | 0.25 | 0.17 | % | 0.01 | 1 | 155 | 1.05 | -0.03 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 117 | 1.14 | -0.03 | 0.01 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 19.00 | 0.05 | 0.50 | 0.28 | 0.20 | % | 0.01 | 1 | 199 | 0.87 | -0.05 | 0.01 | -0.01 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 20.00 | 0.05 | 0.40 | 0.23 | 0.21 | -0.21 | -50.00% | 0.01 | 1 | 412 | 0.77 | -0.07 | 0.01 | -0.02 | 3/26/2026 | 3/26/2026 3:59:50 PM EST |
| 21.00 | 0.30 | 0.50 | 0.40 | % | 0.02 | 0 | 290 | 0.84 | -0.07 | 0.02 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 22.00 | 0.25 | 0.60 | 0.43 | 0.42 | % | 0.02 | 1 | 148 | 0.77 | -0.09 | 0.02 | -0.02 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 23.00 | 0.40 | 0.75 | 0.58 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 565 | 0.77 | -0.11 | 0.02 | -0.02 | 3/25/2026 | 3/26/2026 3:59:50 PM EST |
| 24.00 | 0.50 | 0.90 | 0.70 | % | 0.03 | 0 | 3 | 0.74 | -0.14 | 0.03 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 25.00 | 0.65 | 0.85 | 0.75 | 0.72 | % | 0.03 | 311 | 465 | 0.68 | -0.17 | 0.03 | -0.02 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 26.00 | 0.85 | 1.05 | 0.95 | % | 0.04 | 0 | 41 | 0.66 | -0.20 | 0.04 | -0.03 | 3/26/2026 3:59:50 PM EST | |||
| 27.00 | 0.90 | 1.30 | 1.10 | % | 0.04 | 0 | 50 | 0.62 | -0.24 | 0.04 | -0.03 | 3/26/2026 3:59:50 PM EST | |||
| 28.00 | 1.35 | 1.65 | 1.50 | % | 0.05 | 0 | 44 | 0.64 | -0.28 | 0.05 | -0.03 | 3/26/2026 3:59:50 PM EST | |||
| 29.00 | 1.65 | 1.95 | 1.80 | 1.75 | -0.35 | -16.67% | 0.06 | 77 | 91 | 0.61 | -0.34 | 0.05 | -0.03 | 3/26/2026 | 3/26/2026 3:59:50 PM EST |
| 30.00 | 2.05 | 2.45 | 2.25 | % | 0.07 | 0 | 105 | 0.61 | -0.39 | 0.06 | -0.03 | 3/26/2026 3:59:50 PM EST | |||
| 31.00 | 2.55 | 2.85 | 2.70 | % | 0.09 | 0 | 9 | 0.60 | -0.45 | 0.06 | -0.03 | 3/26/2026 3:59:50 PM EST | |||
| 32.00 | 3.10 | 3.40 | 3.25 | % | 0.10 | 0 | 5 | 0.59 | -0.51 | 0.06 | -0.03 | 3/26/2026 3:59:50 PM EST | |||
| 33.00 | 3.70 | 4.00 | 3.85 | 3.80 | % | 0.12 | 1 | 0 | 0.59 | -0.57 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:50 PM EST | |
| 34.00 | 4.30 | 4.80 | 4.55 | % | 0.13 | 0 | 0 | 0.59 | -0.62 | 0.06 | -0.03 | 3/26/2026 3:59:50 PM EST | |||
| 35.00 | 5.00 | 5.60 | 5.30 | % | 0.15 | 0 | 0 | 0.60 | -0.68 | 0.06 | -0.03 | 3/26/2026 3:59:50 PM EST | |||
| 36.00 | 5.60 | 6.30 | 5.95 | % | 0.17 | 0 | 0 | 0.56 | -0.72 | 0.05 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 37.00 | 6.00 | 7.30 | 6.65 | % | 0.18 | 0 | 0 | 0.72 | -0.76 | 0.05 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 38.00 | 6.90 | 8.20 | 7.55 | % | 0.20 | 0 | 0 | 0.74 | -0.80 | 0.04 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 39.00 | 7.80 | 9.10 | 8.45 | % | 0.22 | 0 | 0 | 0.76 | -0.83 | 0.04 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 40.00 | 8.70 | 10.00 | 9.35 | % | 0.23 | 0 | 20 | 0.78 | -0.86 | 0.03 | -0.02 | 3/26/2026 3:59:50 PM EST | |||
| 41.00 | 9.60 | 10.90 | 10.25 | % | 0.25 | 0 | 0 | 0.79 | -0.88 | 0.03 | -0.01 | 3/26/2026 3:59:50 PM EST | |||
| 42.00 | 10.60 | 11.90 | 11.25 | % | 0.27 | 0 | 0 | 0.83 | -0.90 | 0.03 | -0.01 | 3/26/2026 3:59:50 PM EST |