Options Chain for CALUMET INC COM (CLMT) - $39.35 as of 8/10/2026 7:35:14 AM 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 | 29.90 | 32.10 | 31.00 | % | 2.58 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:08 AM EST | |||
| 13.00 | 29.00 | 31.20 | 30.10 | % | 2.32 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:08 AM EST | |||
| 14.00 | 28.00 | 30.20 | 29.10 | % | 2.08 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:08 AM EST | |||
| 15.00 | 27.00 | 29.30 | 28.15 | % | 1.88 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:08 AM EST | |||
| 16.00 | 26.00 | 28.20 | 27.10 | % | 1.69 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:08 AM EST | |||
| 17.00 | 25.00 | 27.20 | 26.10 | % | 1.54 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:08 AM EST | |||
| 18.00 | 24.00 | 26.20 | 25.10 | 24.28 | 0.00 | 0.00% | 1.39 | 0 | 100 | 3.47 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/10/2026 9:59:08 AM EST |
| 19.00 | 23.00 | 25.20 | 24.10 | 23.15 | 0.00 | 0.00% | 1.27 | 0 | 100 | 3.28 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 9:59:08 AM EST |
| 20.00 | 22.00 | 24.20 | 23.10 | % | 1.16 | 0 | 91 | 3.10 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:08 AM EST | |||
| 21.00 | 21.00 | 23.30 | 22.15 | 22.80 | 0.00 | 0.00% | 1.05 | 0 | 148 | 2.94 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:59:08 AM EST |
| 22.00 | 20.00 | 22.10 | 21.05 | 21.18 | 0.00 | 0.00% | 0.96 | 0 | 177 | 2.77 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/10/2026 9:59:08 AM EST |
| 23.00 | 19.00 | 21.20 | 20.10 | 16.79 | 0.00 | 0.00% | 0.87 | 0 | 631 | 2.62 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/10/2026 9:59:08 AM EST |
| 24.00 | 18.00 | 20.10 | 19.05 | 16.60 | 0.00 | 0.00% | 0.79 | 0 | 324 | 2.47 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/10/2026 9:59:08 AM EST |
| 25.00 | 17.00 | 19.10 | 18.05 | 14.75 | 0.00 | 0.00% | 0.72 | 0 | 52 | 2.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:08 AM EST |
| 26.00 | 16.00 | 18.30 | 17.15 | 14.10 | 0.00 | 0.00% | 0.66 | 0 | 121 | 2.19 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/10/2026 9:59:08 AM EST |
| 27.00 | 15.00 | 17.20 | 16.10 | 15.85 | 0.00 | 0.00% | 0.60 | 0 | 137 | 2.06 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 9:59:08 AM EST |
| 28.00 | 14.00 | 16.20 | 15.10 | 11.65 | 0.00 | 0.00% | 0.54 | 0 | 75 | 1.93 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/10/2026 9:59:08 AM EST |
| 29.00 | 13.90 | 15.30 | 14.60 | 10.40 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/10/2026 9:59:08 AM EST |
| 30.00 | 12.90 | 14.10 | 13.50 | 9.95 | 0.00 | 0.00% | 0.45 | 0 | 425 | 1.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:08 AM EST |
| 31.00 | 11.90 | 13.30 | 12.60 | 12.10 | 0.00 | 0.00% | 0.41 | 0 | 85 | 1.57 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 9:59:08 AM EST |
| 32.00 | 10.90 | 12.10 | 11.50 | 8.10 | 0.00 | 0.00% | 0.36 | 0 | 47 | 1.60 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/10/2026 9:59:08 AM EST |
| 33.00 | 9.90 | 11.10 | 10.50 | 8.22 | 0.00 | 0.00% | 0.32 | 0 | 37 | 1.48 | 0.99 | 0.01 | 0.00 | 8/6/2026 | 8/10/2026 9:59:08 AM EST |
| 34.00 | 8.90 | 10.20 | 9.55 | 7.98 | 0.00 | 0.00% | 0.28 | 0 | 165 | 1.30 | 0.98 | 0.01 | -0.01 | 8/6/2026 | 8/10/2026 9:59:08 AM EST |
| 35.00 | 8.00 | 9.20 | 8.60 | 4.55 | 0.00 | 0.00% | 0.25 | 0 | 167 | 1.18 | 0.95 | 0.02 | -0.02 | 8/7/2026 | 8/10/2026 9:59:08 AM EST |
| 36.00 | 7.00 | 8.20 | 7.60 | 8.20 | 0.00 | 0.00% | 0.21 | 0 | 255 | 1.13 | 0.92 | 0.02 | -0.03 | 8/3/2026 | 8/10/2026 9:59:08 AM EST |
| 37.00 | 6.10 | 7.30 | 6.70 | 4.53 | 0.00 | 0.00% | 0.18 | 0 | 160 | 1.02 | 0.89 | 0.03 | -0.04 | 8/5/2026 | 8/10/2026 9:59:08 AM EST |
| 38.00 | 5.10 | 6.40 | 5.75 | 2.14 | 0.00 | 0.00% | 0.15 | 0 | 555 | 0.95 | 0.85 | 0.04 | -0.05 | 8/7/2026 | 8/10/2026 9:59:08 AM EST |
| 39.00 | 4.10 | 5.50 | 4.80 | 2.10 | -1.64 | -43.85% | 0.12 | 6 | 155 | 0.88 | 0.80 | 0.05 | -0.06 | 8/10/2026 | 8/10/2026 9:59:08 AM EST |
| 40.00 | 3.60 | 4.70 | 4.15 | 3.60 | +2.20 | +157.15% | 0.10 | 5 | 1,379 | 0.79 | 0.74 | 0.06 | -0.07 | 8/10/2026 | 8/10/2026 9:59:08 AM EST |
| 41.00 | 2.70 | 3.70 | 3.20 | 3.00 | +1.90 | +172.73% | 0.08 | 85 | 339 | 0.57 | 0.67 | 0.07 | -0.07 | 8/10/2026 | 8/10/2026 9:59:08 AM EST |
| 42.00 | 2.35 | 3.20 | 2.78 | 2.30 | +1.55 | +206.67% | 0.07 | 275 | 994 | 0.73 | 0.59 | 0.08 | -0.08 | 8/10/2026 | 8/10/2026 9:59:08 AM EST |
| 43.00 | 1.80 | 2.40 | 2.10 | 2.15 | +1.50 | +230.77% | 0.05 | 126 | 1,438 | 0.68 | 0.51 | 0.08 | -0.08 | 8/10/2026 | 8/10/2026 9:59:08 AM EST |
| 45.00 | 1.20 | 1.50 | 1.35 | 1.35 | +0.95 | +237.50% | 0.03 | 703 | 8,175 | 0.68 | 0.35 | 0.08 | -0.08 | 8/10/2026 | 8/10/2026 9:59:08 AM EST |
| 50.00 | 0.20 | 0.60 | 0.40 | 0.40 | +0.25 | +166.67% | 0.01 | 285 | 2,562 | 0.69 | 0.13 | 0.04 | -0.05 | 8/10/2026 | 8/10/2026 9:59:08 AM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 38 | 1,184 | 0.83 | 0.03 | 0.01 | -0.02 | 8/10/2026 | 8/10/2026 9:59:08 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 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 36 | 3.23 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/10/2026 9:59:08 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 353 | 3.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/10/2026 9:59:08 AM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:08 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,379 | 2.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/10/2026 9:59:08 AM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 166 | 3.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/10/2026 9:59:08 AM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 8/10/2026 9:59:08 AM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 2.67 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/10/2026 9:59:08 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 9:59:08 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.37 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/10/2026 9:59:08 AM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.24 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/10/2026 9:59:08 AM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 8/10/2026 9:59:08 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.99 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/10/2026 9:59:08 AM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/10/2026 9:59:08 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.76 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/10/2026 9:59:08 AM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.65 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 9:59:08 AM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.54 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/10/2026 9:59:08 AM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:59:08 AM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.34 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 9:59:08 AM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.32 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:08 AM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.22 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:59:08 AM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.12 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:59:08 AM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.08 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 9:59:08 AM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.08 | -0.02 | 0.01 | -0.01 | 8/7/2026 | 8/10/2026 9:59:08 AM EST |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 429 | 0.80 | -0.05 | 0.02 | -0.02 | 8/7/2026 | 8/10/2026 9:59:08 AM EST |
| 36.00 | 0.05 | 0.35 | 0.20 | 0.25 | -0.26 | -50.98% | 0.01 | 8 | 70 | 0.69 | -0.08 | 0.02 | -0.03 | 8/10/2026 | 8/10/2026 9:59:08 AM EST |
| 37.00 | 0.10 | 0.40 | 0.25 | 0.50 | -0.29 | -36.71% | 0.01 | 1 | 113 | 0.66 | -0.11 | 0.03 | -0.04 | 8/10/2026 | 8/10/2026 9:59:08 AM EST |
| 38.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.55 | -61.12% | 0.01 | 25 | 209 | 0.64 | -0.15 | 0.04 | -0.05 | 8/10/2026 | 8/10/2026 9:59:08 AM EST |
| 39.00 | 0.25 | 0.65 | 0.45 | 0.40 | -1.18 | -74.69% | 0.01 | 37 | 241 | 0.65 | -0.20 | 0.05 | -0.06 | 8/10/2026 | 8/10/2026 9:59:08 AM EST |
| 40.00 | 0.55 | 0.80 | 0.68 | 0.67 | -0.93 | -58.13% | 0.02 | 2 | 3,061 | 0.57 | -0.26 | 0.06 | -0.07 | 8/10/2026 | 8/10/2026 9:59:08 AM EST |
| 41.00 | 0.65 | 1.30 | 0.98 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.57 | -0.33 | 0.07 | -0.07 | 8/7/2026 | 8/10/2026 9:59:08 AM EST |
| 42.00 | 0.95 | 1.70 | 1.33 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 267 | 0.53 | -0.41 | 0.08 | -0.08 | 8/6/2026 | 8/10/2026 9:59:08 AM EST |
| 43.00 | 1.55 | 1.95 | 1.75 | 1.76 | -2.09 | -54.29% | 0.04 | 1 | 1,048 | 0.56 | -0.49 | 0.08 | -0.08 | 8/10/2026 | 8/10/2026 9:59:08 AM EST |
| 45.00 | 2.45 | 3.10 | 2.78 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 173 | 0.50 | -0.65 | 0.08 | -0.08 | 8/7/2026 | 8/10/2026 9:59:08 AM EST |
| 50.00 | 6.30 | 7.40 | 6.85 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 144 | 1.01 | -0.87 | 0.04 | -0.05 | 7/23/2026 | 8/10/2026 9:59:08 AM EST |
| 55.00 | 11.10 | 13.10 | 12.10 | 11.70 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.55 | -0.97 | 0.01 | -0.02 | 7/23/2026 | 8/10/2026 9:59:08 AM EST |