Options Chain for CALUMET INC COM (CLMT) - $58.10 as of 10/9/2026 6:39:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.50 | 22.70 | 21.10 | % | 0.60 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 39.00 | 15.50 | 19.00 | 17.25 | % | 0.44 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 40.00 | 14.50 | 18.00 | 16.25 | 15.20 | 0.00 | 0.00% | 0.41 | 0 | 6 | 2.58 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:02 PM EST |
| 41.00 | 14.30 | 16.60 | 15.45 | % | 0.38 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 42.00 | 12.50 | 16.00 | 14.25 | % | 0.34 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 43.00 | 12.30 | 14.70 | 13.50 | 6.60 | 0.00 | 0.00% | 0.31 | 0 | 24 | 2.02 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:02 PM EST |
| 44.00 | 11.10 | 14.10 | 12.60 | % | 0.29 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 45.00 | 10.20 | 12.80 | 11.50 | 7.35 | 0.00 | 0.00% | 0.26 | 0 | 74 | 1.83 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/9/2026 4:00:02 PM EST |
| 46.00 | 9.30 | 12.10 | 10.70 | 11.92 | 0.00 | 0.00% | 0.23 | 0 | 109 | 1.87 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 10/9/2026 4:00:02 PM EST |
| 47.00 | 8.30 | 10.70 | 9.50 | 6.40 | 0.00 | 0.00% | 0.20 | 0 | 21 | 1.54 | 0.99 | 0.01 | -0.01 | 9/30/2026 | 10/9/2026 4:00:02 PM EST |
| 48.00 | 6.60 | 10.00 | 8.30 | 9.33 | +3.73 | +66.61% | 0.17 | 4 | 57 | 1.57 | 0.98 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 49.00 | 6.10 | 8.60 | 7.35 | 9.40 | 0.00 | 0.00% | 0.15 | 0 | 50 | 1.27 | 0.97 | 0.02 | -0.03 | 9/11/2026 | 10/9/2026 4:00:02 PM EST |
| 50.00 | 4.80 | 7.80 | 6.30 | 8.10 | 0.00 | 0.00% | 0.13 | 0 | 195 | 1.24 | 0.94 | 0.03 | -0.04 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 55.00 | 2.40 | 2.65 | 2.53 | 2.50 | -1.35 | -35.07% | 0.05 | 264 | 1,289 | 0.55 | 0.65 | 0.09 | -0.12 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 60.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.70 | -60.87% | 0.01 | 750 | 3,552 | 0.53 | 0.23 | 0.07 | -0.10 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 65.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.15 | -60.00% | 0.00 | 3 | 703 | 0.66 | 0.04 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 763 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 315 | 1.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 4:00:02 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.43 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:02 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.26 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:02 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 4:00:02 PM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 229 | 1.01 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:02 PM EST |
| 46.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.13 | 0.00 | 0.00 | -0.01 | 10/1/2026 | 10/9/2026 4:00:02 PM EST |
| 47.00 | 0.00 | 0.35 | 0.18 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.04 | -0.01 | 0.01 | -0.01 | 10/2/2026 | 10/9/2026 4:00:02 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.99 | -0.02 | 0.01 | -0.02 | 10/7/2026 | 10/9/2026 4:00:02 PM EST |
| 49.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.93 | -0.03 | 0.02 | -0.03 | 10/7/2026 | 10/9/2026 4:00:02 PM EST |
| 50.00 | 0.10 | 0.45 | 0.28 | 0.15 | +0.01 | +7.15% | 0.01 | 10 | 2,050 | 0.69 | -0.06 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 55.00 | 0.95 | 1.10 | 1.03 | 1.05 | +0.15 | +16.67% | 0.02 | 55 | 1,987 | 0.54 | -0.35 | 0.09 | -0.12 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 60.00 | 3.50 | 5.00 | 4.25 | 3.50 | +0.20 | +6.07% | 0.07 | 1 | 181 | 0.92 | -0.77 | 0.07 | -0.10 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 65.00 | 7.50 | 10.20 | 8.85 | 9.50 | 0.00 | 0.00% | 0.14 | 0 | 37 | 1.44 | -0.96 | 0.02 | -0.03 | 9/22/2026 | 10/9/2026 4:00:02 PM EST |
| 70.00 | 12.30 | 14.80 | 13.55 | 13.32 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.64 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:02 PM EST |
| 75.00 | 17.30 | 20.50 | 18.90 | % | 0.25 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 80.00 | 22.30 | 25.50 | 23.90 | % | 0.30 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST |