Options Chain for CALUMET INC COM (CLMT) - $36.42 as of 7/5/2026 8:37:45 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 | 23.10 | 25.60 | 24.35 | % | 2.03 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 13.00 | 22.00 | 24.60 | 23.30 | % | 1.79 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 14.00 | 21.00 | 23.20 | 22.10 | % | 1.58 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 15.00 | 20.00 | 22.20 | 21.10 | % | 1.41 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 16.00 | 19.10 | 21.30 | 20.20 | % | 1.26 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 17.00 | 18.20 | 20.30 | 19.25 | % | 1.13 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 18.00 | 17.10 | 19.30 | 18.20 | % | 1.01 | 0 | 100 | 1.67 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 19.00 | 16.30 | 18.30 | 17.30 | % | 0.91 | 0 | 100 | 1.56 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 20.00 | 15.20 | 17.30 | 16.25 | % | 0.81 | 0 | 91 | 1.46 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 21.00 | 14.10 | 16.30 | 15.20 | % | 0.72 | 0 | 10 | 1.36 | 0.99 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 22.00 | 13.60 | 15.40 | 14.50 | 11.17 | 0.00 | 0.00% | 0.66 | 0 | 177 | 1.31 | 0.99 | 0.00 | 0.00 | 4/20/2026 | 7/2/2026 4:00:00 PM EST |
| 23.00 | 12.80 | 14.40 | 13.60 | 11.97 | 0.00 | 0.00% | 0.59 | 0 | 931 | 1.23 | 0.98 | 0.00 | 0.00 | 5/4/2026 | 7/2/2026 4:00:00 PM EST |
| 24.00 | 11.80 | 13.40 | 12.60 | 12.41 | 0.00 | 0.00% | 0.53 | 0 | 324 | 1.14 | 0.97 | 0.01 | -0.01 | 4/7/2026 | 7/2/2026 4:00:00 PM EST |
| 25.00 | 10.80 | 12.40 | 11.60 | 8.67 | 0.00 | 0.00% | 0.46 | 0 | 52 | 1.05 | 0.96 | 0.01 | -0.01 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 26.00 | 9.90 | 11.40 | 10.65 | 9.90 | 0.00 | 0.00% | 0.41 | 0 | 121 | 0.97 | 0.95 | 0.01 | -0.01 | 6/11/2026 | 7/2/2026 4:00:00 PM EST |
| 27.00 | 9.10 | 10.40 | 9.75 | 8.40 | 0.00 | 0.00% | 0.36 | 0 | 139 | 0.90 | 0.93 | 0.02 | -0.01 | 5/22/2026 | 7/2/2026 4:00:00 PM EST |
| 28.00 | 8.20 | 9.30 | 8.75 | 10.20 | 0.00 | 0.00% | 0.31 | 0 | 75 | 0.79 | 0.90 | 0.02 | -0.01 | 6/4/2026 | 7/2/2026 4:00:00 PM EST |
| 29.00 | 7.40 | 8.50 | 7.95 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.48 | 0.88 | 0.03 | -0.02 | 6/16/2026 | 7/2/2026 4:00:00 PM EST |
| 30.00 | 6.60 | 7.50 | 7.05 | 7.45 | +0.15 | +2.06% | 0.23 | 20 | 473 | 0.51 | 0.84 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 31.00 | 5.80 | 6.90 | 6.35 | 4.25 | 0.00 | 0.00% | 0.20 | 0 | 126 | 0.54 | 0.81 | 0.04 | -0.02 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 32.00 | 5.10 | 6.10 | 5.60 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 47 | 0.55 | 0.77 | 0.04 | -0.02 | 6/17/2026 | 7/2/2026 4:00:00 PM EST |
| 33.00 | 4.60 | 5.40 | 5.00 | 5.00 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.57 | 0.72 | 0.04 | -0.03 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 34.00 | 4.00 | 4.70 | 4.35 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 160 | 0.56 | 0.67 | 0.05 | -0.03 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 35.00 | 3.40 | 3.90 | 3.65 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 384 | 0.53 | 0.62 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 36.00 | 2.90 | 3.40 | 3.15 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 266 | 0.54 | 0.57 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 37.00 | 2.40 | 2.85 | 2.63 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 151 | 0.53 | 0.51 | 0.06 | -0.03 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 38.00 | 1.95 | 2.45 | 2.20 | 2.35 | +0.20 | +9.31% | 0.06 | 210 | 244 | 0.52 | 0.46 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 39.00 | 1.60 | 2.05 | 1.83 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 137 | 0.52 | 0.41 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 40.00 | 1.00 | 1.75 | 1.38 | 1.65 | +0.02 | +1.23% | 0.03 | 10 | 380 | 0.49 | 0.36 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 41.00 | 1.05 | 1.35 | 1.20 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.51 | 0.31 | 0.05 | -0.03 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 42.00 | 0.90 | 1.10 | 1.00 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 277 | 0.51 | 0.27 | 0.05 | -0.02 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 43.00 | 0.70 | 0.90 | 0.80 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.51 | 0.23 | 0.04 | -0.02 | 5/19/2026 | 7/2/2026 4:00:00 PM EST |
| 45.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.12 | -19.36% | 0.01 | 5 | 682 | 0.53 | 0.17 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 50.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.54 | 0.07 | 0.02 | -0.01 | 6/16/2026 | 7/2/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.59 | 0.02 | 0.01 | 0.00 | 6/23/2026 | 7/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 35 | 2.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.41 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/2/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,379 | 1.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/2/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.46 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/2/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,027 | 1.46 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.06 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.07 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.22 | -0.01 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.02 | -0.01 | 0.00 | 0.00 | 4/13/2026 | 7/2/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.82 | -0.02 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 4:00:00 PM EST |
| 24.00 | 0.05 | 0.30 | 0.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.03 | 0.01 | -0.01 | 5/5/2026 | 7/2/2026 4:00:00 PM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.60 | -80.00% | 0.01 | 4 | 217 | 0.63 | -0.04 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 26.00 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.64 | -0.05 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 27.00 | 0.20 | 0.40 | 0.30 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.60 | -0.07 | 0.02 | -0.01 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 28.00 | 0.35 | 0.50 | 0.43 | 0.37 | -0.08 | -17.78% | 0.02 | 1 | 337 | 0.61 | -0.10 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 29.00 | 0.30 | 0.75 | 0.53 | 0.60 | -0.20 | -25.00% | 0.02 | 2 | 142 | 0.58 | -0.12 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 30.00 | 0.60 | 1.00 | 0.80 | 0.73 | -0.27 | -27.00% | 0.03 | 6 | 429 | 0.61 | -0.16 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 31.00 | 0.80 | 1.15 | 0.98 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.60 | -0.19 | 0.04 | -0.02 | 6/23/2026 | 7/2/2026 4:00:00 PM EST |
| 32.00 | 1.00 | 1.40 | 1.20 | 1.10 | -0.25 | -18.52% | 0.04 | 8 | 74 | 0.58 | -0.23 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 33.00 | 1.05 | 1.70 | 1.38 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.55 | -0.28 | 0.04 | -0.03 | 6/12/2026 | 7/2/2026 4:00:00 PM EST |
| 34.00 | 1.65 | 2.05 | 1.85 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.57 | -0.33 | 0.05 | -0.03 | 6/12/2026 | 7/2/2026 4:00:00 PM EST |
| 35.00 | 2.05 | 2.40 | 2.23 | 2.45 | +0.20 | +8.89% | 0.06 | 40 | 323 | 0.56 | -0.38 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 36.00 | 2.50 | 2.85 | 2.68 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.55 | -0.43 | 0.05 | -0.03 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 37.00 | 3.00 | 3.40 | 3.20 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 68 | 0.55 | -0.49 | 0.06 | -0.03 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 38.00 | 3.50 | 4.00 | 3.75 | 7.60 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.54 | -0.54 | 0.06 | -0.03 | 4/29/2026 | 7/2/2026 4:00:00 PM EST |
| 39.00 | 4.10 | 4.60 | 4.35 | 4.50 | -3.00 | -40.00% | 0.11 | 1 | 19 | 0.53 | -0.59 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 40.00 | 4.70 | 5.50 | 5.10 | 5.60 | 0.00 | 0.00% | 0.13 | 0 | 127 | 0.55 | -0.64 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 41.00 | 5.40 | 6.30 | 5.85 | % | 0.14 | 0 | 0 | 0.55 | -0.69 | 0.05 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 42.00 | 6.00 | 7.20 | 6.60 | % | 0.16 | 0 | 0 | 0.54 | -0.73 | 0.05 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 43.00 | 6.80 | 7.90 | 7.35 | % | 0.17 | 0 | 0 | 0.51 | -0.77 | 0.04 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 45.00 | 8.50 | 9.80 | 9.15 | 10.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.71 | -0.83 | 0.03 | -0.02 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 50.00 | 12.90 | 14.70 | 13.80 | 18.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.87 | -0.93 | 0.02 | -0.01 | 6/16/2026 | 7/2/2026 4:00:00 PM EST |
| 55.00 | 17.80 | 20.00 | 18.90 | % | 0.34 | 0 | 0 | 1.10 | -0.98 | 0.01 | 0.00 | 7/2/2026 4:00:00 PM EST |