Options Chain for CALUMET INC COM (CLMT) - $32.78 as of 4/24/2026 4:38:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.40 | 11.80 | 11.10 | % | 0.55 | 0 | 0 | 1.19 | 0.96 | 0.01 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 24.00 | 6.50 | 8.20 | 7.35 | % | 0.31 | 0 | 0 | 0.93 | 0.87 | 0.03 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 25.00 | 6.00 | 7.10 | 6.55 | % | 0.26 | 0 | 0 | 0.59 | 0.84 | 0.03 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 26.00 | 5.10 | 6.10 | 5.60 | % | 0.22 | 0 | 0 | 0.54 | 0.80 | 0.04 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 27.00 | 4.50 | 5.30 | 4.90 | % | 0.18 | 0 | 0 | 0.56 | 0.76 | 0.04 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 28.00 | 4.00 | 4.60 | 4.30 | % | 0.15 | 0 | 0 | 0.58 | 0.71 | 0.05 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 29.00 | 3.40 | 3.90 | 3.65 | % | 0.13 | 0 | 0 | 0.57 | 0.65 | 0.06 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 30.00 | 2.85 | 3.20 | 3.03 | 3.40 | % | 0.10 | 9 | 0 | 0.55 | 0.59 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 31.00 | 2.30 | 2.65 | 2.48 | 2.40 | % | 0.08 | 59 | 0 | 0.54 | 0.53 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 32.00 | 1.90 | 2.25 | 2.08 | 3.35 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.54 | 0.47 | 0.06 | -0.03 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 33.00 | 1.50 | 1.90 | 1.70 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 86 | 0.54 | 0.42 | 0.06 | -0.02 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 34.00 | 1.25 | 1.60 | 1.43 | % | 0.04 | 0 | 0 | 0.55 | 0.36 | 0.06 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 35.00 | 1.00 | 1.35 | 1.18 | 1.10 | -1.00 | -47.62% | 0.03 | 10 | 20 | 0.55 | 0.31 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 36.00 | 0.70 | 1.00 | 0.85 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.52 | 0.26 | 0.05 | -0.02 | 4/17/2026 | 4/24/2026 4:00:10 PM EST |
| 37.00 | 0.65 | 1.10 | 0.88 | % | 0.02 | 0 | 0 | 0.58 | 0.22 | 0.05 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 38.00 | 0.40 | 0.70 | 0.55 | % | 0.01 | 0 | 0 | 0.53 | 0.19 | 0.04 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 39.00 | 0.40 | 1.10 | 0.75 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.62 | 0.16 | 0.04 | -0.01 | 4/16/2026 | 4/24/2026 4:00:10 PM EST |
| 40.00 | 0.25 | 0.45 | 0.35 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.53 | 0.13 | 0.03 | -0.01 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.67 | 0.05 | 0.01 | -0.01 | 4/20/2026 | 4/24/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.96 | -0.04 | 0.01 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 24.00 | 0.45 | 0.85 | 0.65 | % | 0.03 | 0 | 0 | 0.68 | -0.13 | 0.03 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 25.00 | 0.55 | 0.80 | 0.68 | % | 0.03 | 0 | 0 | 0.61 | -0.16 | 0.03 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 26.00 | 0.75 | 1.10 | 0.93 | 0.80 | % | 0.04 | 1 | 0 | 0.61 | -0.20 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 27.00 | 1.00 | 1.20 | 1.10 | % | 0.04 | 0 | 0 | 0.58 | -0.24 | 0.04 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 28.00 | 1.25 | 1.80 | 1.53 | 1.28 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.60 | -0.29 | 0.05 | -0.02 | 4/17/2026 | 4/24/2026 4:00:10 PM EST |
| 29.00 | 1.60 | 2.05 | 1.83 | % | 0.06 | 0 | 0 | 0.57 | -0.35 | 0.06 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 30.00 | 2.05 | 2.30 | 2.18 | 2.10 | +0.45 | +27.28% | 0.07 | 39 | 38 | 0.55 | -0.41 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 31.00 | 2.50 | 2.85 | 2.68 | 2.50 | +0.55 | +28.21% | 0.09 | 43 | 6 | 0.54 | -0.47 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 32.00 | 3.10 | 3.60 | 3.35 | 2.85 | +0.60 | +26.67% | 0.10 | 9 | 77 | 0.56 | -0.53 | 0.06 | -0.03 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 33.00 | 3.70 | 4.20 | 3.95 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.55 | -0.58 | 0.06 | -0.02 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 34.00 | 4.40 | 4.90 | 4.65 | % | 0.14 | 0 | 0 | 0.55 | -0.64 | 0.06 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 35.00 | 5.20 | 5.70 | 5.45 | 4.90 | +0.70 | +16.67% | 0.16 | 10 | 35 | 0.57 | -0.69 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 36.00 | 5.50 | 6.50 | 6.00 | % | 0.17 | 0 | 0 | 0.49 | -0.74 | 0.05 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 37.00 | 6.30 | 7.50 | 6.90 | % | 0.19 | 0 | 0 | 0.68 | -0.78 | 0.05 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 38.00 | 7.00 | 8.70 | 7.85 | % | 0.21 | 0 | 0 | 0.78 | -0.81 | 0.04 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 39.00 | 7.80 | 9.60 | 8.70 | % | 0.22 | 0 | 0 | 0.80 | -0.84 | 0.04 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 40.00 | 8.70 | 10.30 | 9.50 | % | 0.24 | 0 | 0 | 0.76 | -0.87 | 0.03 | -0.01 | 4/24/2026 4:00:10 PM EST | |||
| 45.00 | 13.50 | 15.00 | 14.25 | % | 0.32 | 0 | 0 | 0.86 | -0.95 | 0.01 | -0.01 | 4/24/2026 4:00:10 PM EST |