Options Chain for CALUMET INC COM (CLMT) - $51.58 as of 9/2/2026 8:47:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.70 | 24.20 | 22.95 | % | 0.77 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:58:59 AM EST | |||
| 31.00 | 20.60 | 23.20 | 21.90 | 18.09 | 0.00 | 0.00% | 0.71 | 0 | 16 | 2.57 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/2/2026 9:58:59 AM EST |
| 32.00 | 19.70 | 21.70 | 20.70 | % | 0.65 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:58:59 AM EST | |||
| 33.00 | 18.60 | 20.80 | 19.70 | 8.82 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/2/2026 9:58:59 AM EST |
| 34.00 | 17.70 | 19.70 | 18.70 | % | 0.55 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/2/2026 9:58:59 AM EST | |||
| 35.00 | 16.70 | 18.70 | 17.70 | 9.32 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 9/2/2026 9:58:59 AM EST |
| 36.00 | 15.70 | 17.80 | 16.75 | % | 0.47 | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 9/2/2026 9:58:59 AM EST | |||
| 37.00 | 14.60 | 16.90 | 15.75 | 10.00 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.72 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 9/2/2026 9:58:59 AM EST |
| 38.00 | 13.80 | 15.80 | 14.80 | % | 0.39 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.02 | 9/2/2026 9:58:59 AM EST | |||
| 39.00 | 12.80 | 14.80 | 13.80 | 9.10 | 0.00 | 0.00% | 0.35 | 0 | 11 | 1.53 | 0.99 | 0.00 | -0.03 | 8/13/2026 | 9/2/2026 9:58:59 AM EST |
| 40.00 | 11.80 | 13.80 | 12.80 | 11.36 | 0.00 | 0.00% | 0.32 | 0 | 52 | 1.27 | 0.98 | 0.01 | -0.04 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 41.00 | 10.90 | 12.80 | 11.85 | 10.20 | 0.00 | 0.00% | 0.29 | 0 | 94 | 1.22 | 0.97 | 0.01 | -0.04 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 42.00 | 9.90 | 11.90 | 10.90 | 9.20 | 0.00 | 0.00% | 0.26 | 0 | 53 | 1.18 | 0.96 | 0.01 | -0.04 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 43.00 | 9.00 | 10.90 | 9.95 | 5.30 | 0.00 | 0.00% | 0.23 | 0 | 252 | 1.05 | 0.93 | 0.02 | -0.06 | 8/31/2026 | 9/2/2026 9:58:59 AM EST |
| 44.00 | 8.10 | 10.00 | 9.05 | 6.20 | 0.00 | 0.00% | 0.21 | 0 | 67 | 0.97 | 0.92 | 0.02 | -0.06 | 8/17/2026 | 9/2/2026 9:58:59 AM EST |
| 45.00 | 7.20 | 9.10 | 8.15 | 8.74 | +2.01 | +29.87% | 0.18 | 2 | 320 | 0.88 | 0.90 | 0.03 | -0.07 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 46.00 | 6.40 | 8.30 | 7.35 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 122 | 0.83 | 0.86 | 0.03 | -0.07 | 8/31/2026 | 9/2/2026 9:58:59 AM EST |
| 47.00 | 5.60 | 7.40 | 6.50 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 178 | 0.54 | 0.83 | 0.04 | -0.08 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 48.00 | 5.20 | 6.50 | 5.85 | 5.57 | +1.57 | +39.25% | 0.12 | 2 | 628 | 0.52 | 0.79 | 0.04 | -0.08 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 49.00 | 4.20 | 5.70 | 4.95 | 2.25 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.53 | 0.75 | 0.05 | -0.09 | 8/28/2026 | 9/2/2026 9:58:59 AM EST |
| 50.00 | 4.10 | 4.90 | 4.50 | 4.40 | +1.42 | +47.66% | 0.09 | 15 | 1,072 | 0.53 | 0.70 | 0.05 | -0.09 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 55.00 | 1.55 | 2.40 | 1.98 | 2.00 | +0.49 | +32.45% | 0.04 | 361 | 6,684 | 0.60 | 0.41 | 0.06 | -0.09 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 60.00 | 0.70 | 1.05 | 0.88 | 0.84 | +0.29 | +52.73% | 0.01 | 10 | 1,277 | 0.63 | 0.20 | 0.04 | -0.07 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 65.00 | 0.15 | 0.50 | 0.33 | 0.40 | +0.20 | +100.00% | 0.01 | 10 | 341 | 0.70 | 0.09 | 0.02 | -0.04 | 9/2/2026 | 9/2/2026 9:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/2/2026 9:58:59 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.94 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/2/2026 9:58:59 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/2/2026 9:58:59 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/2/2026 9:58:59 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/2/2026 9:58:59 AM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.58 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:58:59 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.49 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/2/2026 9:58:59 AM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.41 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 9/2/2026 9:58:59 AM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.32 | -0.01 | 0.00 | -0.02 | 8/31/2026 | 9/2/2026 9:58:59 AM EST |
| 39.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.29 | -0.01 | 0.00 | -0.03 | 8/31/2026 | 9/2/2026 9:58:59 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.17 | -0.02 | 0.01 | -0.04 | 8/31/2026 | 9/2/2026 9:58:59 AM EST |
| 41.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 386 | 0.81 | -0.03 | 0.01 | -0.04 | 8/31/2026 | 9/2/2026 9:58:59 AM EST |
| 42.00 | 0.10 | 0.70 | 0.40 | 0.37 | -0.01 | -2.64% | 0.01 | 10 | 43 | 1.03 | -0.04 | 0.01 | -0.04 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 43.00 | 0.10 | 0.35 | 0.23 | 0.30 | -0.43 | -58.91% | 0.01 | 1 | 38 | 0.65 | -0.07 | 0.02 | -0.06 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 44.00 | 0.20 | 0.65 | 0.43 | 0.38 | -0.02 | -5.00% | 0.01 | 25 | 93 | 0.69 | -0.08 | 0.02 | -0.06 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 45.00 | 0.35 | 0.55 | 0.45 | 0.30 | -0.35 | -53.85% | 0.01 | 3 | 195 | 0.68 | -0.10 | 0.03 | -0.07 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 46.00 | 0.20 | 0.80 | 0.50 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.62 | -0.14 | 0.03 | -0.07 | 8/28/2026 | 9/2/2026 9:58:59 AM EST |
| 47.00 | 0.35 | 1.00 | 0.68 | 0.77 | -0.23 | -23.00% | 0.01 | 12 | 157 | 0.63 | -0.17 | 0.04 | -0.08 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 48.00 | 0.55 | 1.25 | 0.90 | 0.93 | -0.32 | -25.60% | 0.02 | 275 | 388 | 0.63 | -0.21 | 0.04 | -0.08 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 49.00 | 0.70 | 1.50 | 1.10 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.59 | -0.25 | 0.05 | -0.09 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 50.00 | 1.20 | 1.85 | 1.53 | 1.50 | -0.75 | -33.34% | 0.03 | 8 | 409 | 0.63 | -0.30 | 0.05 | -0.09 | 9/2/2026 | 9/2/2026 9:58:59 AM EST |
| 55.00 | 3.60 | 4.60 | 4.10 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.68 | -0.59 | 0.06 | -0.09 | 9/1/2026 | 9/2/2026 9:58:59 AM EST |
| 60.00 | 7.30 | 8.90 | 8.10 | 11.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.95 | -0.80 | 0.04 | -0.07 | 8/20/2026 | 9/2/2026 9:58:59 AM EST |
| 65.00 | 11.20 | 13.60 | 12.40 | % | 0.19 | 0 | 0 | 1.02 | -0.91 | 0.02 | -0.04 | 9/2/2026 9:58:59 AM EST |