Options Chain for CALUMET INC COM (CLMT) - $35.82 as of 6/2/2026 12:40:45 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 | 22.80 | 25.00 | 23.90 | % | 1.99 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 13.00 | 21.60 | 24.10 | 22.85 | % | 1.76 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 14.00 | 20.60 | 23.10 | 21.85 | % | 1.56 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 15.00 | 19.60 | 22.00 | 20.80 | % | 1.39 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 16.00 | 18.60 | 21.00 | 19.80 | % | 1.24 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 17.00 | 17.60 | 20.00 | 18.80 | % | 1.11 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 18.00 | 16.60 | 19.00 | 17.80 | % | 0.99 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 19.00 | 15.60 | 18.50 | 17.05 | % | 0.90 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 20.00 | 14.60 | 17.00 | 15.80 | % | 0.79 | 0 | 0 | 1.57 | 0.99 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 21.00 | 14.30 | 16.00 | 15.15 | 15.60 | 0.00 | 0.00% | 0.72 | 0 | 336 | 1.47 | 0.99 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:58:56 AM EST |
| 22.00 | 13.30 | 14.80 | 14.05 | % | 0.64 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.01 | 6/2/2026 11:58:56 AM EST | |||
| 23.00 | 12.40 | 14.00 | 13.20 | % | 0.57 | 0 | 0 | 1.22 | 0.97 | 0.01 | -0.01 | 6/2/2026 11:58:56 AM EST | |||
| 24.00 | 10.90 | 13.00 | 11.95 | % | 0.50 | 0 | 0 | 1.13 | 0.96 | 0.01 | -0.01 | 6/2/2026 11:58:56 AM EST | |||
| 25.00 | 10.60 | 12.10 | 11.35 | 11.35 | 0.00 | 0.00% | 0.45 | 0 | 122 | 1.08 | 0.95 | 0.01 | -0.02 | 6/1/2026 | 6/2/2026 11:58:56 AM EST |
| 26.00 | 9.50 | 11.10 | 10.30 | 11.39 | 0.00 | 0.00% | 0.40 | 0 | 6 | 0.99 | 0.93 | 0.02 | -0.02 | 3/31/2026 | 6/2/2026 11:58:56 AM EST |
| 27.00 | 8.60 | 10.10 | 9.35 | 9.90 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.91 | 0.91 | 0.02 | -0.02 | 3/30/2026 | 6/2/2026 11:58:56 AM EST |
| 28.00 | 7.80 | 9.30 | 8.55 | 6.25 | 0.00 | 0.00% | 0.31 | 0 | 179 | 0.90 | 0.89 | 0.02 | -0.02 | 5/27/2026 | 6/2/2026 11:58:56 AM EST |
| 29.00 | 6.90 | 8.40 | 7.65 | 6.15 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.84 | 0.86 | 0.03 | -0.03 | 5/26/2026 | 6/2/2026 11:58:56 AM EST |
| 30.00 | 6.50 | 7.50 | 7.00 | 6.90 | +3.24 | +88.53% | 0.23 | 50 | 123 | 0.62 | 0.83 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 31.00 | 5.40 | 6.60 | 6.00 | 2.55 | 0.00 | 0.00% | 0.19 | 0 | 448 | 0.55 | 0.80 | 0.04 | -0.03 | 4/28/2026 | 6/2/2026 11:58:56 AM EST |
| 32.00 | 5.20 | 5.70 | 5.45 | 4.02 | 0.00 | 0.00% | 0.17 | 0 | 96 | 0.58 | 0.76 | 0.04 | -0.03 | 5/27/2026 | 6/2/2026 11:58:56 AM EST |
| 33.00 | 4.50 | 5.10 | 4.80 | 4.52 | 0.00 | 0.00% | 0.15 | 0 | 178 | 0.59 | 0.71 | 0.05 | -0.03 | 5/28/2026 | 6/2/2026 11:58:56 AM EST |
| 34.00 | 3.80 | 4.30 | 4.05 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 124 | 0.57 | 0.66 | 0.05 | -0.03 | 6/1/2026 | 6/2/2026 11:58:56 AM EST |
| 35.00 | 3.20 | 3.50 | 3.35 | 3.49 | 0.00 | 0.00% | 0.10 | 0 | 325 | 0.55 | 0.61 | 0.05 | -0.03 | 6/1/2026 | 6/2/2026 11:58:56 AM EST |
| 36.00 | 2.60 | 2.95 | 2.78 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 82 | 0.54 | 0.55 | 0.06 | -0.03 | 5/29/2026 | 6/2/2026 11:58:56 AM EST |
| 37.00 | 2.10 | 2.50 | 2.30 | 2.33 | -0.28 | -10.73% | 0.06 | 2 | 44 | 0.55 | 0.49 | 0.06 | -0.03 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 38.00 | 1.85 | 2.10 | 1.98 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 169 | 0.55 | 0.43 | 0.06 | -0.03 | 5/29/2026 | 6/2/2026 11:58:56 AM EST |
| 39.00 | 1.35 | 1.75 | 1.55 | 1.44 | 0.00 | 0.00% | 0.04 | 0 | 126 | 0.54 | 0.38 | 0.06 | -0.03 | 5/28/2026 | 6/2/2026 11:58:56 AM EST |
| 40.00 | 1.20 | 1.45 | 1.33 | 1.32 | -0.11 | -7.70% | 0.03 | 46 | 1,476 | 0.53 | 0.32 | 0.05 | -0.03 | 6/2/2026 | 6/2/2026 11:58:56 AM EST |
| 41.00 | 0.65 | 1.20 | 0.93 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.51 | 0.27 | 0.05 | -0.03 | 5/28/2026 | 6/2/2026 11:58:56 AM EST |
| 42.00 | 0.70 | 1.00 | 0.85 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 769 | 0.54 | 0.23 | 0.05 | -0.02 | 6/1/2026 | 6/2/2026 11:58:56 AM EST |
| 43.00 | 0.35 | 0.85 | 0.60 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.50 | 0.19 | 0.04 | -0.02 | 5/27/2026 | 6/2/2026 11:58:56 AM EST |
| 45.00 | 0.25 | 0.55 | 0.40 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 942 | 0.52 | 0.13 | 0.03 | -0.02 | 6/1/2026 | 6/2/2026 11:58:56 AM EST |
| 50.00 | 0.10 | 0.30 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 106 | 0.57 | 0.04 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 11:58:56 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 | 0.15 | 0.08 | % | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 6/2/2026 11:58:56 AM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 11:58:56 AM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/2/2026 11:58:56 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.02 | -0.01 | 0.00 | 0.00 | 4/24/2026 | 6/2/2026 11:58:56 AM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | -0.01 | 0.00 | 0.00 | 4/20/2026 | 6/2/2026 11:58:56 AM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | -0.02 | 0.00 | -0.01 | 5/12/2026 | 6/2/2026 11:58:56 AM EST |
| 23.00 | 0.05 | 0.30 | 0.18 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.77 | -0.03 | 0.01 | -0.01 | 5/21/2026 | 6/2/2026 11:58:56 AM EST |
| 24.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | -0.04 | 0.01 | -0.01 | 5/21/2026 | 6/2/2026 11:58:56 AM EST |
| 25.00 | 0.05 | 0.40 | 0.23 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.68 | -0.05 | 0.01 | -0.02 | 5/5/2026 | 6/2/2026 11:58:56 AM EST |
| 26.00 | 0.10 | 0.45 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.66 | -0.07 | 0.02 | -0.02 | 5/28/2026 | 6/2/2026 11:58:56 AM EST |
| 27.00 | 0.15 | 0.55 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.65 | -0.09 | 0.02 | -0.02 | 5/28/2026 | 6/2/2026 11:58:56 AM EST |
| 28.00 | 0.40 | 0.65 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.67 | -0.11 | 0.02 | -0.02 | 6/1/2026 | 6/2/2026 11:58:56 AM EST |
| 29.00 | 0.50 | 0.80 | 0.65 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.66 | -0.14 | 0.03 | -0.03 | 5/19/2026 | 6/2/2026 11:58:56 AM EST |
| 30.00 | 0.65 | 0.85 | 0.75 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 4,716 | 0.61 | -0.17 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 11:58:56 AM EST |
| 31.00 | 0.85 | 1.00 | 0.93 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 98 | 0.61 | -0.20 | 0.04 | -0.03 | 5/21/2026 | 6/2/2026 11:58:56 AM EST |
| 32.00 | 1.10 | 1.30 | 1.20 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 94 | 0.60 | -0.24 | 0.04 | -0.03 | 5/21/2026 | 6/2/2026 11:58:56 AM EST |
| 33.00 | 1.40 | 1.55 | 1.48 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 155 | 0.58 | -0.29 | 0.05 | -0.03 | 6/1/2026 | 6/2/2026 11:58:56 AM EST |
| 34.00 | 1.70 | 1.90 | 1.80 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.57 | -0.34 | 0.05 | -0.03 | 5/28/2026 | 6/2/2026 11:58:56 AM EST |
| 35.00 | 1.95 | 2.30 | 2.13 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 201 | 0.55 | -0.39 | 0.05 | -0.03 | 5/29/2026 | 6/2/2026 11:58:56 AM EST |
| 36.00 | 2.35 | 2.80 | 2.58 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 92 | 0.54 | -0.45 | 0.06 | -0.03 | 6/1/2026 | 6/2/2026 11:58:56 AM EST |
| 37.00 | 2.90 | 3.40 | 3.15 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.56 | -0.51 | 0.06 | -0.03 | 4/9/2026 | 6/2/2026 11:58:56 AM EST |
| 38.00 | 3.60 | 3.90 | 3.75 | 6.80 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.55 | -0.57 | 0.06 | -0.03 | 4/29/2026 | 6/2/2026 11:58:56 AM EST |
| 39.00 | 4.10 | 4.60 | 4.35 | % | 0.11 | 0 | 0 | 0.52 | -0.62 | 0.06 | -0.03 | 6/2/2026 11:58:56 AM EST | |||
| 40.00 | 4.70 | 5.90 | 5.30 | % | 0.13 | 0 | 0 | 0.55 | -0.68 | 0.05 | -0.03 | 6/2/2026 11:58:56 AM EST | |||
| 41.00 | 5.50 | 6.70 | 6.10 | % | 0.15 | 0 | 0 | 0.55 | -0.73 | 0.05 | -0.03 | 6/2/2026 11:58:56 AM EST | |||
| 42.00 | 6.10 | 7.50 | 6.80 | % | 0.16 | 0 | 0 | 0.70 | -0.77 | 0.05 | -0.02 | 6/2/2026 11:58:56 AM EST | |||
| 43.00 | 6.90 | 8.40 | 7.65 | % | 0.18 | 0 | 0 | 0.72 | -0.81 | 0.04 | -0.02 | 6/2/2026 11:58:56 AM EST | |||
| 45.00 | 8.60 | 10.10 | 9.35 | % | 0.21 | 0 | 0 | 0.74 | -0.87 | 0.03 | -0.02 | 6/2/2026 11:58:56 AM EST | |||
| 50.00 | 13.20 | 14.90 | 14.05 | % | 0.28 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.01 | 6/2/2026 11:58:56 AM EST |