Options Chain for CALUMET INC COM (CLMT) - $36.43 as of 7/2/2026 3:20:25 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 | 23.00 | 25.50 | 24.25 | % | 2.02 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 13.00 | 22.00 | 24.50 | 23.25 | % | 1.79 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 14.00 | 21.40 | 23.50 | 22.45 | % | 1.60 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 15.00 | 20.00 | 22.50 | 21.25 | % | 1.42 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 16.00 | 19.00 | 21.50 | 20.25 | 19.31 | 0.00 | 0.00% | 1.27 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:00 PM EST |
| 17.00 | 18.30 | 20.50 | 19.40 | % | 1.14 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 18.00 | 17.30 | 19.50 | 18.40 | % | 1.02 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 19.00 | 16.20 | 18.50 | 17.35 | % | 0.91 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 20.00 | 15.30 | 17.50 | 16.40 | % | 0.82 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 21.00 | 14.00 | 16.50 | 15.25 | 12.10 | 0.00 | 0.00% | 0.73 | 0 | 311 | 2.68 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 22.00 | 13.30 | 15.50 | 14.40 | % | 0.65 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 23.00 | 12.30 | 14.50 | 13.40 | % | 0.58 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 24.00 | 11.20 | 13.50 | 12.35 | 8.55 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 25.00 | 10.50 | 12.50 | 11.50 | 10.95 | 0.00 | 0.00% | 0.46 | 0 | 122 | 2.02 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 26.00 | 9.30 | 11.60 | 10.45 | 11.39 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.93 | 0.99 | 0.01 | -0.01 | 3/31/2026 | 7/2/2026 4:00:00 PM EST |
| 27.00 | 8.30 | 10.60 | 9.45 | 9.90 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.78 | 0.98 | 0.01 | -0.01 | 3/30/2026 | 7/2/2026 4:00:00 PM EST |
| 28.00 | 7.50 | 9.60 | 8.55 | 8.20 | 0.00 | 0.00% | 0.31 | 0 | 179 | 1.64 | 0.97 | 0.01 | -0.01 | 6/8/2026 | 7/2/2026 4:00:00 PM EST |
| 29.00 | 6.60 | 8.50 | 7.55 | 4.00 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.44 | 0.97 | 0.02 | -0.01 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 30.00 | 5.70 | 7.20 | 6.45 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 137 | 1.15 | 0.95 | 0.02 | -0.01 | 6/18/2026 | 7/2/2026 4:00:00 PM EST |
| 31.00 | 4.80 | 6.40 | 5.60 | 2.40 | 0.00 | 0.00% | 0.18 | 0 | 407 | 1.12 | 0.92 | 0.04 | -0.02 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 32.00 | 3.90 | 5.30 | 4.60 | 4.65 | 0.00 | 0.00% | 0.14 | 0 | 123 | 0.94 | 0.85 | 0.05 | -0.04 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 33.00 | 3.10 | 4.20 | 3.65 | 4.00 | +0.65 | +19.41% | 0.11 | 2 | 192 | 0.68 | 0.82 | 0.06 | -0.04 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 34.00 | 2.55 | 3.30 | 2.93 | 3.00 | 0.00 | 0.00% | 0.09 | 0 | 102 | 0.47 | 0.77 | 0.09 | -0.04 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 35.00 | 1.85 | 2.75 | 2.30 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 331 | 0.50 | 0.69 | 0.11 | -0.04 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 36.00 | 1.35 | 1.80 | 1.58 | 1.65 | -0.05 | -2.95% | 0.04 | 16 | 161 | 0.46 | 0.57 | 0.12 | -0.04 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 37.00 | 0.90 | 1.30 | 1.10 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 294 | 0.44 | 0.45 | 0.12 | -0.04 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 38.00 | 0.60 | 0.80 | 0.70 | 0.85 | +0.05 | +6.25% | 0.02 | 1 | 643 | 0.45 | 0.35 | 0.10 | -0.04 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 39.00 | 0.35 | 0.60 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.46 | 0.28 | 0.08 | -0.04 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1,539 | 0.45 | 0.23 | 0.07 | -0.04 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 41.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 53 | 0.45 | 0.18 | 0.06 | -0.04 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 50 | 411 | 0.55 | 0.13 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.57 | 0.10 | 0.04 | -0.02 | 6/3/2026 | 7/2/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 3,456 | 0.63 | 0.05 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.94 | 0.01 | 0.00 | 0.00 | 6/4/2026 | 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 | 4.50 | 2.25 | % | 0.19 | 0 | 1 | 8.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 1 | 3.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 7/2/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/2/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/2/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/2/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/2/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.78 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/2/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 245 | 1.56 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 26.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.90 | -0.01 | 0.01 | -0.01 | 6/5/2026 | 7/2/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.86 | -0.02 | 0.01 | -0.01 | 6/25/2026 | 7/2/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 5 | 66 | 0.84 | -0.03 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.89 | -0.03 | 0.02 | -0.01 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.12 | -0.34 | -73.92% | 0.01 | 2 | 5,407 | 0.90 | -0.05 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.69 | -0.08 | 0.04 | -0.02 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 32.00 | 0.05 | 0.40 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.52 | -0.15 | 0.05 | -0.04 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 33.00 | 0.20 | 0.45 | 0.33 | 0.35 | -1.91 | -84.52% | 0.01 | 94 | 245 | 0.51 | -0.18 | 0.06 | -0.04 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 34.00 | 0.30 | 0.75 | 0.53 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.50 | -0.23 | 0.09 | -0.04 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 35.00 | 0.70 | 1.00 | 0.85 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 223 | 0.51 | -0.31 | 0.11 | -0.04 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 36.00 | 0.90 | 1.55 | 1.23 | 1.00 | -1.28 | -56.14% | 0.03 | 1 | 97 | 0.49 | -0.43 | 0.12 | -0.04 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 37.00 | 1.35 | 1.75 | 1.55 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.42 | -0.55 | 0.12 | -0.04 | 4/9/2026 | 7/2/2026 4:00:00 PM EST |
| 38.00 | 2.00 | 2.75 | 2.38 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.49 | -0.65 | 0.10 | -0.04 | 4/29/2026 | 7/2/2026 4:00:00 PM EST |
| 39.00 | 2.50 | 3.90 | 3.20 | % | 0.08 | 0 | 0 | 0.76 | -0.72 | 0.08 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 40.00 | 3.20 | 4.80 | 4.00 | % | 0.10 | 0 | 0 | 0.83 | -0.77 | 0.07 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 41.00 | 3.90 | 5.70 | 4.80 | % | 0.12 | 0 | 0 | 0.88 | -0.82 | 0.06 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 42.00 | 5.00 | 6.60 | 5.80 | 10.13 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.93 | -0.87 | 0.05 | -0.03 | 6/16/2026 | 7/2/2026 4:00:00 PM EST |
| 43.00 | 5.50 | 7.70 | 6.60 | % | 0.15 | 0 | 0 | 1.05 | -0.90 | 0.04 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 45.00 | 7.50 | 9.60 | 8.55 | % | 0.19 | 0 | 0 | 1.16 | -0.95 | 0.02 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 50.00 | 12.50 | 14.50 | 13.50 | % | 0.27 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST |