Options Chain for CALUMET INC COM (CLMT) - $47.72 as of 8/17/2026 1:25:37 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 | 34.90 | 38.10 | 36.50 | % | 3.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 13.00 | 34.00 | 37.10 | 35.55 | % | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 14.00 | 33.00 | 36.10 | 34.55 | % | 2.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 15.00 | 32.00 | 35.00 | 33.50 | % | 2.23 | 0 | 0 | 9.59 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 16.00 | 31.00 | 34.10 | 32.55 | % | 2.03 | 0 | 1 | 9.29 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 17.00 | 30.00 | 33.10 | 31.55 | % | 1.86 | 0 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 18.00 | 29.00 | 31.40 | 30.20 | 24.28 | 0.00 | 0.00% | 1.68 | 0 | 100 | 7.10 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:57 PM EST |
| 19.00 | 28.00 | 30.10 | 29.05 | 23.15 | 0.00 | 0.00% | 1.53 | 0 | 100 | 6.09 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:57 PM EST |
| 20.00 | 27.00 | 30.10 | 28.55 | % | 1.43 | 0 | 91 | 7.63 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 21.00 | 26.00 | 28.40 | 27.20 | 22.80 | 0.00 | 0.00% | 1.30 | 0 | 148 | 6.12 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:57 PM EST |
| 22.00 | 25.00 | 28.10 | 26.55 | 21.18 | 0.00 | 0.00% | 1.21 | 0 | 177 | 6.93 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 3:59:57 PM EST |
| 23.00 | 24.00 | 26.40 | 25.20 | 16.79 | 0.00 | 0.00% | 1.10 | 0 | 631 | 5.55 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 3:59:57 PM EST |
| 24.00 | 23.00 | 25.20 | 24.10 | 16.60 | 0.00 | 0.00% | 1.00 | 0 | 324 | 4.93 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/17/2026 3:59:57 PM EST |
| 25.00 | 22.00 | 25.10 | 23.55 | 14.75 | 0.00 | 0.00% | 0.94 | 0 | 52 | 6.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:57 PM EST |
| 26.00 | 21.00 | 23.40 | 22.20 | 14.10 | 0.00 | 0.00% | 0.85 | 0 | 121 | 4.78 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 8/17/2026 3:59:57 PM EST |
| 27.00 | 20.00 | 22.40 | 21.20 | 15.85 | 0.00 | 0.00% | 0.79 | 0 | 137 | 4.54 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:57 PM EST |
| 28.00 | 19.00 | 22.10 | 20.55 | 11.65 | 0.00 | 0.00% | 0.73 | 0 | 75 | 5.18 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 3:59:57 PM EST |
| 29.00 | 18.00 | 21.10 | 19.55 | 15.80 | 0.00 | 0.00% | 0.67 | 0 | 2 | 4.93 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:57 PM EST |
| 30.00 | 17.00 | 19.40 | 18.20 | 18.00 | 0.00 | 0.00% | 0.61 | 0 | 425 | 3.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 31.00 | 16.00 | 19.10 | 17.55 | 12.10 | 0.00 | 0.00% | 0.57 | 0 | 85 | 4.44 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:57 PM EST |
| 32.00 | 15.00 | 18.10 | 16.55 | 12.20 | 0.00 | 0.00% | 0.52 | 0 | 31 | 4.21 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:57 PM EST |
| 33.00 | 14.00 | 17.10 | 15.55 | 8.22 | 0.00 | 0.00% | 0.47 | 0 | 37 | 3.99 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:57 PM EST |
| 34.00 | 13.00 | 15.20 | 14.10 | 10.35 | 0.00 | 0.00% | 0.41 | 0 | 147 | 2.85 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:57 PM EST |
| 35.00 | 12.90 | 14.20 | 13.55 | 8.86 | 0.00 | 0.00% | 0.39 | 0 | 166 | 2.67 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:57 PM EST |
| 36.00 | 11.00 | 13.20 | 12.10 | 11.22 | 0.00 | 0.00% | 0.34 | 0 | 202 | 2.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 37.00 | 10.00 | 12.20 | 11.10 | 9.30 | 0.00 | 0.00% | 0.30 | 0 | 158 | 2.32 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:57 PM EST |
| 38.00 | 9.80 | 11.20 | 10.50 | 9.00 | 0.00 | 0.00% | 0.28 | 0 | 553 | 2.16 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:57 PM EST |
| 39.00 | 8.00 | 11.00 | 9.50 | 9.20 | 0.00 | 0.00% | 0.24 | 0 | 153 | 2.66 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:57 PM EST |
| 40.00 | 7.80 | 10.10 | 8.95 | 8.40 | +0.80 | +10.53% | 0.22 | 99 | 1,186 | 2.53 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 41.00 | 6.80 | 8.10 | 7.45 | 7.20 | +0.70 | +10.77% | 0.18 | 35 | 249 | 1.57 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 42.00 | 5.70 | 7.00 | 6.35 | 6.50 | -0.70 | -9.73% | 0.15 | 21 | 822 | 1.32 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 43.00 | 5.00 | 6.00 | 5.50 | 5.36 | +0.76 | +16.53% | 0.13 | 16 | 716 | 1.17 | 0.98 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 44.00 | 3.50 | 5.60 | 4.55 | % | 0.10 | 0 | 0 | 1.44 | 0.94 | 0.04 | -0.03 | 8/17/2026 3:59:57 PM EST | |||
| 45.00 | 3.20 | 4.10 | 3.65 | 3.45 | +0.35 | +11.29% | 0.08 | 217 | 3,201 | 0.94 | 0.88 | 0.06 | -0.06 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 46.00 | 2.35 | 3.30 | 2.83 | % | 0.06 | 0 | 0 | 0.89 | 0.79 | 0.09 | -0.09 | 8/17/2026 3:59:57 PM EST | |||
| 47.00 | 1.75 | 2.50 | 2.13 | 1.88 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.68 | 0.68 | 0.11 | -0.12 | 8/11/2026 | 8/17/2026 3:59:57 PM EST |
| 48.00 | 0.85 | 2.30 | 1.58 | 1.69 | +0.56 | +49.56% | 0.03 | 3 | 34 | 0.70 | 0.55 | 0.13 | -0.14 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 49.00 | 0.80 | 1.35 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 423 | 0.69 | 0.43 | 0.12 | -0.15 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 50.00 | 0.45 | 1.00 | 0.73 | 0.65 | +0.05 | +8.34% | 0.01 | 68 | 2,690 | 0.69 | 0.32 | 0.11 | -0.15 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 65 | 1,084 | 0.76 | 0.04 | 0.03 | -0.04 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 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 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/17/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,379 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/17/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 8/17/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 8/17/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,027 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/17/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 8/17/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/17/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.70 | 0.35 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 16 | 5.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 8/17/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.21 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.96 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 8/17/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 209 | 4.44 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 286 | 4.22 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/17/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 170 | 3.61 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/17/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 260 | 3.80 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.73 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 441 | 3.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 135 | 2.62 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.30 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 418 | 2.23 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:57 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 155 | 1.56 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 104 | 2,717 | 1.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.12 | +0.02 | +20.00% | 0.00 | 4 | 57 | 1.28 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 42.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 43.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.10 | -50.00% | 0.00 | 20 | 1,035 | 0.81 | -0.02 | 0.02 | -0.01 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 44.00 | 0.10 | 0.30 | 0.20 | 0.22 | -0.05 | -18.52% | 0.00 | 1 | 187 | 0.73 | -0.06 | 0.04 | -0.03 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 45.00 | 0.05 | 0.40 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.60 | -0.12 | 0.06 | -0.06 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 46.00 | 0.05 | 0.70 | 0.38 | 0.45 | -0.30 | -40.00% | 0.01 | 10 | 211 | 0.56 | -0.21 | 0.09 | -0.09 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 47.00 | 0.20 | 1.15 | 0.68 | 0.72 | -0.33 | -31.43% | 0.01 | 8 | 85 | 0.59 | -0.32 | 0.11 | -0.12 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 48.00 | 0.50 | 1.30 | 0.90 | 1.20 | -0.25 | -17.25% | 0.02 | 5 | 62 | 0.51 | -0.45 | 0.13 | -0.14 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 49.00 | 1.35 | 1.95 | 1.65 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.62 | -0.57 | 0.12 | -0.15 | 8/14/2026 | 8/17/2026 3:59:57 PM EST |
| 50.00 | 1.50 | 2.65 | 2.08 | 2.22 | -0.98 | -30.63% | 0.04 | 6 | 170 | 0.42 | -0.68 | 0.11 | -0.15 | 8/17/2026 | 8/17/2026 3:59:57 PM EST |
| 55.00 | 5.90 | 7.80 | 6.85 | 11.70 | 0.00 | 0.00% | 0.12 | 0 | 17 | 1.71 | -0.96 | 0.03 | -0.04 | 7/23/2026 | 8/17/2026 3:59:57 PM EST |
| 60.00 | 10.50 | 13.10 | 11.80 | % | 0.20 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST | |||
| 65.00 | 15.60 | 18.10 | 16.85 | % | 0.26 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:57 PM EST |