Options Chain for CALUMET INC COM (CLMT) - $41.69 as of 7/27/2026 1:35:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 10.80 | 13.00 | 11.90 | % | 0.40 | 0 | 0 | 1.04 | 0.92 | 0.01 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 31.00 | 10.00 | 12.00 | 11.00 | % | 0.35 | 0 | 0 | 0.97 | 0.90 | 0.02 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 32.00 | 9.10 | 11.00 | 10.05 | % | 0.31 | 0 | 0 | 0.90 | 0.88 | 0.02 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 33.00 | 8.30 | 10.30 | 9.30 | % | 0.28 | 0 | 0 | 0.90 | 0.85 | 0.02 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 34.00 | 7.50 | 9.00 | 8.25 | % | 0.24 | 0 | 0 | 0.54 | 0.82 | 0.03 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 35.00 | 6.80 | 8.10 | 7.45 | 9.32 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.56 | 0.79 | 0.03 | -0.03 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 36.00 | 6.00 | 7.80 | 6.90 | % | 0.19 | 0 | 0 | 0.60 | 0.76 | 0.03 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 37.00 | 5.90 | 6.60 | 6.25 | % | 0.17 | 0 | 0 | 0.61 | 0.72 | 0.03 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 38.00 | 4.80 | 6.00 | 5.40 | % | 0.14 | 0 | 0 | 0.57 | 0.69 | 0.04 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 39.00 | 4.60 | 5.40 | 5.00 | % | 0.13 | 0 | 0 | 0.60 | 0.65 | 0.04 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 40.00 | 4.30 | 4.80 | 4.55 | % | 0.11 | 0 | 0 | 0.61 | 0.60 | 0.04 | -0.04 | 7/27/2026 4:00:01 PM EST | |||
| 41.00 | 3.80 | 4.20 | 4.00 | 3.61 | -0.63 | -14.86% | 0.10 | 158 | 76 | 0.61 | 0.56 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 42.00 | 3.30 | 3.80 | 3.55 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 87 | 0.61 | 0.52 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 43.00 | 2.90 | 3.30 | 3.10 | 3.05 | -1.65 | -35.11% | 0.07 | 1 | 246 | 0.60 | 0.48 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 44.00 | 2.55 | 2.90 | 2.73 | 3.62 | 0.00 | 0.00% | 0.06 | 0 | 104 | 0.60 | 0.44 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 45.00 | 2.20 | 2.55 | 2.38 | 2.15 | -0.50 | -18.87% | 0.05 | 4 | 68 | 0.60 | 0.40 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 46.00 | 1.90 | 2.25 | 2.08 | 2.10 | -0.30 | -12.50% | 0.05 | 2 | 3 | 0.60 | 0.36 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 47.00 | 1.20 | 1.95 | 1.58 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.61 | 0.33 | 0.04 | -0.03 | 7/17/2026 | 7/27/2026 4:00:01 PM EST |
| 48.00 | 1.40 | 1.70 | 1.55 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 261 | 0.59 | 0.30 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 49.00 | 1.15 | 1.50 | 1.33 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.59 | 0.27 | 0.04 | -0.03 | 7/20/2026 | 7/27/2026 4:00:01 PM EST |
| 50.00 | 1.05 | 1.30 | 1.18 | 1.04 | -0.21 | -16.80% | 0.02 | 28 | 131 | 0.60 | 0.24 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 55.00 | 0.35 | 0.75 | 0.55 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.59 | 0.13 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 60.00 | 0.15 | 0.35 | 0.25 | 0.23 | -0.10 | -30.31% | 0.00 | 8 | 14 | 0.59 | 0.07 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.30 | 0.60 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.67 | -0.08 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 31.00 | 0.45 | 0.70 | 0.58 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.67 | -0.10 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 32.00 | 0.45 | 1.05 | 0.75 | % | 0.02 | 0 | 0 | 0.66 | -0.12 | 0.02 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 33.00 | 0.75 | 1.05 | 0.90 | % | 0.03 | 0 | 0 | 0.65 | -0.15 | 0.02 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 34.00 | 0.95 | 1.20 | 1.08 | 1.10 | +0.25 | +29.42% | 0.03 | 9 | 18 | 0.64 | -0.18 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 35.00 | 1.15 | 1.50 | 1.33 | 1.39 | +0.14 | +11.20% | 0.04 | 19 | 41 | 0.64 | -0.21 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 36.00 | 1.40 | 1.75 | 1.58 | 1.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | -0.24 | 0.03 | -0.03 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 37.00 | 1.65 | 2.10 | 1.88 | % | 0.05 | 0 | 0 | 0.62 | -0.28 | 0.03 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 38.00 | 2.00 | 2.40 | 2.20 | 2.40 | +0.30 | +14.29% | 0.06 | 5 | 10 | 0.61 | -0.31 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 39.00 | 2.40 | 2.80 | 2.60 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.61 | -0.35 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 4:00:01 PM EST |
| 40.00 | 2.85 | 3.30 | 3.08 | 3.25 | +0.45 | +16.08% | 0.08 | 15 | 51 | 0.61 | -0.40 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 41.00 | 3.20 | 3.80 | 3.50 | % | 0.09 | 0 | 0 | 0.60 | -0.44 | 0.04 | -0.04 | 7/27/2026 4:00:01 PM EST | |||
| 42.00 | 3.80 | 4.30 | 4.05 | 4.30 | +1.80 | +72.00% | 0.10 | 5 | 13 | 0.60 | -0.48 | 0.04 | -0.04 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 43.00 | 4.40 | 4.90 | 4.65 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | -0.52 | 0.04 | -0.04 | 7/22/2026 | 7/27/2026 4:00:01 PM EST |
| 44.00 | 5.00 | 5.50 | 5.25 | 4.85 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.60 | -0.56 | 0.04 | -0.04 | 7/24/2026 | 7/27/2026 4:00:01 PM EST |
| 45.00 | 5.60 | 6.10 | 5.85 | 6.25 | +0.35 | +5.94% | 0.13 | 6 | 40 | 0.58 | -0.60 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 4:00:01 PM EST |
| 46.00 | 6.30 | 6.80 | 6.55 | % | 0.14 | 0 | 0 | 0.58 | -0.64 | 0.04 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 47.00 | 6.40 | 7.50 | 6.95 | % | 0.15 | 0 | 0 | 0.52 | -0.67 | 0.04 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 48.00 | 7.70 | 8.30 | 8.00 | % | 0.17 | 0 | 0 | 0.57 | -0.70 | 0.04 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 49.00 | 8.60 | 9.80 | 9.20 | % | 0.19 | 0 | 0 | 0.65 | -0.73 | 0.04 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 50.00 | 9.40 | 10.60 | 10.00 | % | 0.20 | 0 | 0 | 0.65 | -0.76 | 0.03 | -0.03 | 7/27/2026 4:00:01 PM EST | |||
| 55.00 | 13.70 | 15.20 | 14.45 | % | 0.26 | 0 | 0 | 0.65 | -0.87 | 0.02 | -0.02 | 7/27/2026 4:00:01 PM EST | |||
| 60.00 | 18.40 | 20.20 | 19.30 | % | 0.32 | 0 | 0 | 1.01 | -0.93 | 0.01 | -0.01 | 7/27/2026 4:00:01 PM EST |