Options Chain for CALUMET INC COM (CLMT) - $33.45 as of 4/9/2026 8:24:03 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 | 27.60 | 29.80 | 28.70 | % | 5.74 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:06 PM EST | |||
| 10.00 | 22.20 | 24.80 | 23.50 | % | 2.35 | 0 | 3 | 3.55 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:06 PM EST | |||
| 11.00 | 21.30 | 23.80 | 22.55 | % | 2.05 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:06 PM EST | |||
| 12.00 | 20.30 | 22.80 | 21.55 | 16.55 | 0.00 | 0.00% | 1.80 | 0 | 3 | 3.05 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 4:00:06 PM EST |
| 13.00 | 19.50 | 21.80 | 20.65 | % | 1.59 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:06 PM EST | |||
| 14.00 | 18.50 | 20.80 | 19.65 | % | 1.40 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:06 PM EST | |||
| 15.00 | 17.40 | 19.90 | 18.65 | % | 1.24 | 0 | 10 | 2.53 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:06 PM EST | |||
| 16.00 | 16.50 | 18.90 | 17.70 | % | 1.11 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:06 PM EST | |||
| 17.00 | 15.60 | 17.80 | 16.70 | % | 0.98 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:06 PM EST | |||
| 18.00 | 14.50 | 16.80 | 15.65 | 16.92 | 0.00 | 0.00% | 0.87 | 0 | 116 | 2.00 | 0.99 | 0.00 | -0.01 | 4/7/2026 | 4/9/2026 4:00:06 PM EST |
| 19.00 | 13.80 | 15.80 | 14.80 | % | 0.78 | 0 | 41 | 1.86 | 0.99 | 0.00 | -0.01 | 4/9/2026 4:00:06 PM EST | |||
| 20.00 | 13.00 | 14.80 | 13.90 | 16.20 | 0.00 | 0.00% | 0.70 | 0 | 756 | 1.73 | 0.98 | 0.01 | -0.01 | 3/30/2026 | 4/9/2026 4:00:06 PM EST |
| 21.00 | 11.80 | 13.80 | 12.80 | 7.95 | 0.00 | 0.00% | 0.61 | 0 | 1,025 | 1.60 | 0.97 | 0.01 | -0.01 | 3/23/2026 | 4/9/2026 4:00:06 PM EST |
| 22.00 | 10.90 | 12.80 | 11.85 | 8.65 | 0.00 | 0.00% | 0.54 | 0 | 634 | 1.48 | 0.96 | 0.01 | -0.02 | 3/25/2026 | 4/9/2026 4:00:06 PM EST |
| 23.00 | 10.10 | 11.80 | 10.95 | 13.00 | 0.00 | 0.00% | 0.48 | 0 | 1,653 | 1.37 | 0.94 | 0.01 | -0.02 | 3/31/2026 | 4/9/2026 4:00:06 PM EST |
| 24.00 | 9.30 | 10.70 | 10.00 | 10.95 | -0.05 | -0.46% | 0.42 | 2 | 1,538 | 1.22 | 0.92 | 0.02 | -0.02 | 4/9/2026 | 4/9/2026 4:00:06 PM EST |
| 25.00 | 8.40 | 9.50 | 8.95 | 8.92 | -2.32 | -20.65% | 0.36 | 10 | 2,149 | 1.03 | 0.91 | 0.02 | -0.02 | 4/9/2026 | 4/9/2026 4:00:06 PM EST |
| 26.00 | 7.40 | 8.80 | 8.10 | 9.80 | 0.00 | 0.00% | 0.31 | 0 | 1,001 | 1.05 | 0.88 | 0.02 | -0.03 | 4/7/2026 | 4/9/2026 4:00:06 PM EST |
| 27.00 | 6.80 | 7.60 | 7.20 | 7.40 | 0.00 | 0.00% | 0.27 | 0 | 13,308 | 0.69 | 0.85 | 0.03 | -0.03 | 4/1/2026 | 4/9/2026 4:00:06 PM EST |
| 28.00 | 5.60 | 7.30 | 6.45 | 5.10 | 0.00 | 0.00% | 0.23 | 0 | 318 | 1.01 | 0.82 | 0.03 | -0.03 | 3/27/2026 | 4/9/2026 4:00:06 PM EST |
| 29.00 | 5.10 | 6.30 | 5.70 | 6.30 | 0.00 | 0.00% | 0.20 | 0 | 175 | 0.70 | 0.79 | 0.04 | -0.03 | 4/8/2026 | 4/9/2026 4:00:06 PM EST |
| 30.00 | 4.50 | 5.00 | 4.75 | 5.00 | -0.20 | -3.85% | 0.16 | 3 | 2,104 | 0.63 | 0.74 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 4:00:06 PM EST |
| 31.00 | 3.90 | 4.30 | 4.10 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 273 | 0.64 | 0.69 | 0.05 | -0.04 | 4/8/2026 | 4/9/2026 4:00:06 PM EST |
| 32.00 | 3.30 | 3.70 | 3.50 | 3.31 | 0.00 | 0.00% | 0.11 | 0 | 395 | 0.63 | 0.64 | 0.06 | -0.04 | 4/8/2026 | 4/9/2026 4:00:06 PM EST |
| 33.00 | 2.75 | 3.10 | 2.93 | 2.80 | -0.08 | -2.78% | 0.09 | 2 | 352 | 0.62 | 0.58 | 0.06 | -0.04 | 4/9/2026 | 4/9/2026 4:00:06 PM EST |
| 34.00 | 2.30 | 2.60 | 2.45 | 2.35 | -1.20 | -33.81% | 0.07 | 1 | 557 | 0.62 | 0.52 | 0.06 | -0.04 | 4/9/2026 | 4/9/2026 4:00:06 PM EST |
| 35.00 | 1.70 | 2.20 | 1.95 | 2.15 | -0.35 | -14.00% | 0.06 | 8 | 1,560 | 0.60 | 0.46 | 0.06 | -0.04 | 4/9/2026 | 4/9/2026 4:00:06 PM EST |
| 36.00 | 1.45 | 1.85 | 1.65 | 1.55 | +0.30 | +24.00% | 0.05 | 1 | 113 | 0.61 | 0.40 | 0.06 | -0.04 | 4/9/2026 | 4/9/2026 4:00:06 PM EST |
| 37.00 | 1.15 | 1.50 | 1.33 | 1.50 | -0.18 | -10.72% | 0.04 | 5 | 288 | 0.60 | 0.34 | 0.06 | -0.03 | 4/9/2026 | 4/9/2026 4:00:06 PM EST |
| 38.00 | 0.85 | 1.35 | 1.10 | 1.57 | -0.38 | -19.49% | 0.03 | 2 | 31 | 0.61 | 0.29 | 0.05 | -0.03 | 4/9/2026 | 4/9/2026 4:00:06 PM EST |
| 39.00 | 0.80 | 1.05 | 0.93 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.62 | 0.25 | 0.05 | -0.03 | 4/6/2026 | 4/9/2026 4:00:06 PM EST |
| 40.00 | 0.60 | 0.90 | 0.75 | 0.70 | -0.15 | -17.65% | 0.02 | 2 | 164 | 0.62 | 0.21 | 0.05 | -0.03 | 4/9/2026 | 4/9/2026 4:00:06 PM EST |
| 41.00 | 0.45 | 0.75 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.62 | 0.18 | 0.04 | -0.02 | 4/1/2026 | 4/9/2026 4:00:06 PM EST |
| 42.00 | 0.35 | 0.85 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.67 | 0.15 | 0.04 | -0.02 | 4/8/2026 | 4/9/2026 4:00:06 PM EST |
| 43.00 | 0.30 | 0.75 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | 0.13 | 0.03 | -0.02 | 4/7/2026 | 4/9/2026 4:00:06 PM EST |
| 45.00 | 0.05 | 0.55 | 0.30 | 0.22 | % | 0.01 | 2 | 0 | 0.62 | 0.10 | 0.03 | -0.02 | 4/9/2026 | 4/9/2026 4:00:06 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 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 3,450 | 2.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/9/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 58 | 1.60 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.54 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 117 | 1.59 | -0.01 | 0.00 | -0.01 | 4/9/2026 4:00:06 PM EST | |||
| 19.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 199 | 1.48 | -0.01 | 0.00 | -0.01 | 3/26/2026 | 4/9/2026 4:00:06 PM EST |
| 20.00 | 0.10 | 0.40 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 409 | 1.05 | -0.02 | 0.01 | -0.01 | 4/6/2026 | 4/9/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 289 | 1.17 | -0.03 | 0.01 | -0.01 | 3/30/2026 | 4/9/2026 4:00:06 PM EST |
| 22.00 | 0.05 | 0.70 | 0.38 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 147 | 0.95 | -0.04 | 0.01 | -0.02 | 3/26/2026 | 4/9/2026 4:00:06 PM EST |
| 23.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 654 | 0.81 | -0.06 | 0.01 | -0.02 | 3/30/2026 | 4/9/2026 4:00:06 PM EST |
| 24.00 | 0.15 | 0.60 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.83 | -0.08 | 0.02 | -0.02 | 3/31/2026 | 4/9/2026 4:00:06 PM EST |
| 25.00 | 0.30 | 0.65 | 0.48 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 607 | 0.82 | -0.09 | 0.02 | -0.02 | 4/8/2026 | 4/9/2026 4:00:06 PM EST |
| 26.00 | 0.35 | 0.65 | 0.50 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.76 | -0.12 | 0.02 | -0.03 | 4/7/2026 | 4/9/2026 4:00:06 PM EST |
| 27.00 | 0.40 | 0.80 | 0.60 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.72 | -0.15 | 0.03 | -0.03 | 4/7/2026 | 4/9/2026 4:00:06 PM EST |
| 28.00 | 0.60 | 0.90 | 0.75 | 0.89 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.70 | -0.18 | 0.03 | -0.03 | 4/8/2026 | 4/9/2026 4:00:06 PM EST |
| 29.00 | 0.80 | 1.20 | 1.00 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 170 | 0.69 | -0.21 | 0.04 | -0.03 | 4/8/2026 | 4/9/2026 4:00:06 PM EST |
| 30.00 | 1.10 | 1.40 | 1.25 | 1.20 | -0.05 | -4.00% | 0.04 | 2,017 | 320 | 0.68 | -0.26 | 0.05 | -0.04 | 4/9/2026 | 4/9/2026 4:00:06 PM EST |
| 31.00 | 1.35 | 1.70 | 1.53 | % | 0.05 | 0 | 9 | 0.66 | -0.31 | 0.05 | -0.04 | 4/9/2026 4:00:06 PM EST | |||
| 32.00 | 1.60 | 2.15 | 1.88 | 1.90 | +0.34 | +21.80% | 0.06 | 1 | 9 | 0.62 | -0.36 | 0.06 | -0.04 | 4/9/2026 | 4/9/2026 4:00:06 PM EST |
| 33.00 | 2.10 | 2.50 | 2.30 | 2.39 | +0.01 | +0.42% | 0.07 | 3 | 14 | 0.63 | -0.42 | 0.06 | -0.04 | 4/9/2026 | 4/9/2026 4:00:06 PM EST |
| 34.00 | 2.55 | 3.10 | 2.83 | 2.70 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.63 | -0.48 | 0.06 | -0.04 | 4/1/2026 | 4/9/2026 4:00:06 PM EST |
| 35.00 | 3.10 | 3.60 | 3.35 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 159 | 0.61 | -0.54 | 0.06 | -0.04 | 4/8/2026 | 4/9/2026 4:00:06 PM EST |
| 36.00 | 3.70 | 4.30 | 4.00 | 3.80 | +0.20 | +5.56% | 0.11 | 25 | 27 | 0.61 | -0.60 | 0.06 | -0.04 | 4/9/2026 | 4/9/2026 4:00:06 PM EST |
| 37.00 | 4.40 | 4.90 | 4.65 | % | 0.13 | 0 | 0 | 0.60 | -0.66 | 0.06 | -0.03 | 4/9/2026 4:00:06 PM EST | |||
| 38.00 | 5.20 | 5.70 | 5.45 | % | 0.14 | 0 | 0 | 0.61 | -0.71 | 0.05 | -0.03 | 4/9/2026 4:00:06 PM EST | |||
| 39.00 | 5.50 | 6.80 | 6.15 | % | 0.16 | 0 | 0 | 0.77 | -0.75 | 0.05 | -0.03 | 4/9/2026 4:00:06 PM EST | |||
| 40.00 | 6.40 | 7.70 | 7.05 | % | 0.18 | 0 | 20 | 0.80 | -0.79 | 0.05 | -0.03 | 4/9/2026 4:00:06 PM EST | |||
| 41.00 | 7.20 | 8.80 | 8.00 | % | 0.20 | 0 | 0 | 0.89 | -0.82 | 0.04 | -0.02 | 4/9/2026 4:00:06 PM EST | |||
| 42.00 | 8.10 | 9.70 | 8.90 | % | 0.21 | 0 | 0 | 0.92 | -0.85 | 0.04 | -0.02 | 4/9/2026 4:00:06 PM EST | |||
| 43.00 | 9.00 | 10.30 | 9.65 | % | 0.22 | 0 | 0 | 0.84 | -0.87 | 0.03 | -0.02 | 4/9/2026 4:00:06 PM EST | |||
| 45.00 | 10.70 | 12.30 | 11.50 | % | 0.26 | 0 | 0 | 0.93 | -0.90 | 0.03 | -0.02 | 4/9/2026 4:00:06 PM EST |