Options Chain for CALUMET INC COM (CLMT) - $34.61 as of 5/8/2026 4:10:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 26.90 | 28.80 | 27.85 | % | 5.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 10.00 | 21.80 | 23.50 | 22.65 | % | 2.26 | 0 | 3 | 7.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 11.00 | 20.80 | 22.50 | 21.65 | % | 1.97 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 12.00 | 19.70 | 21.80 | 20.75 | 16.55 | 0.00 | 0.00% | 1.73 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 3:59:29 PM EST |
| 13.00 | 18.80 | 20.70 | 19.75 | % | 1.52 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 14.00 | 17.70 | 19.40 | 18.55 | % | 1.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 15.00 | 16.90 | 18.80 | 17.85 | 18.70 | 0.00 | 0.00% | 1.19 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 3:59:29 PM EST |
| 16.00 | 15.70 | 17.50 | 16.60 | % | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 17.00 | 14.70 | 16.40 | 15.55 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 18.00 | 13.90 | 15.30 | 14.60 | 14.83 | -2.09 | -12.36% | 0.81 | 1 | 116 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:29 PM EST |
| 19.00 | 12.90 | 14.50 | 13.70 | % | 0.72 | 0 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 20.00 | 11.70 | 13.40 | 12.55 | 14.90 | 0.00 | 0.00% | 0.63 | 0 | 634 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:29 PM EST |
| 21.00 | 10.70 | 12.50 | 11.60 | 14.14 | 0.00 | 0.00% | 0.55 | 0 | 1,357 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:29 PM EST |
| 22.00 | 9.80 | 11.50 | 10.65 | 9.46 | 0.00 | 0.00% | 0.48 | 0 | 634 | 3.10 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:29 PM EST |
| 23.00 | 8.90 | 10.60 | 9.75 | 10.89 | -0.31 | -2.77% | 0.42 | 22 | 1,652 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:29 PM EST |
| 24.00 | 7.80 | 9.50 | 8.65 | 12.24 | 0.00 | 0.00% | 0.36 | 0 | 1,538 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:29 PM EST |
| 25.00 | 6.90 | 8.50 | 7.70 | 9.60 | 0.00 | 0.00% | 0.31 | 0 | 1,470 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:29 PM EST |
| 26.00 | 6.00 | 7.60 | 6.80 | 6.87 | -2.13 | -23.67% | 0.26 | 1 | 893 | 2.18 | 0.99 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:29 PM EST |
| 27.00 | 5.00 | 5.40 | 5.20 | 5.75 | -1.71 | -22.93% | 0.19 | 7 | 9,775 | 0.94 | 0.97 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 3:59:29 PM EST |
| 28.00 | 3.90 | 5.60 | 4.75 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 319 | 1.71 | 0.95 | 0.03 | -0.07 | 4/17/2026 | 5/8/2026 3:59:29 PM EST |
| 29.00 | 3.00 | 4.60 | 3.80 | 5.60 | 0.00 | 0.00% | 0.13 | 0 | 205 | 1.48 | 0.89 | 0.06 | -0.09 | 5/6/2026 | 5/8/2026 3:59:29 PM EST |
| 30.00 | 2.25 | 2.95 | 2.60 | 2.87 | -1.83 | -38.94% | 0.09 | 30 | 2,126 | 1.24 | 0.83 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 3:59:29 PM EST |
| 31.00 | 1.50 | 1.75 | 1.63 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 276 | 0.32 | 0.73 | 0.12 | -0.10 | 5/7/2026 | 5/8/2026 3:59:29 PM EST |
| 32.00 | 0.90 | 1.15 | 1.03 | 1.20 | -1.40 | -53.85% | 0.03 | 260 | 539 | 0.40 | 0.60 | 0.15 | -0.10 | 5/8/2026 | 5/8/2026 3:59:29 PM EST |
| 33.00 | 0.50 | 0.70 | 0.60 | 0.78 | -1.32 | -62.86% | 0.02 | 340 | 209 | 0.45 | 0.44 | 0.16 | -0.10 | 5/8/2026 | 5/8/2026 3:59:29 PM EST |
| 34.00 | 0.25 | 0.45 | 0.35 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1,299 | 0.48 | 0.31 | 0.13 | -0.08 | 5/7/2026 | 5/8/2026 3:59:29 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.50 | -0.87 | -63.51% | 0.01 | 40 | 1,472 | 0.57 | 0.21 | 0.10 | -0.07 | 5/8/2026 | 5/8/2026 3:59:29 PM EST |
| 36.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.85 | -85.00% | 0.01 | 82 | 369 | 0.64 | 0.15 | 0.08 | -0.06 | 5/8/2026 | 5/8/2026 3:59:29 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.55 | -84.62% | 0.00 | 2,636 | 2,226 | 0.87 | 0.08 | 0.05 | -0.04 | 5/8/2026 | 5/8/2026 3:59:29 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.98 | 0.05 | 0.03 | -0.02 | 5/7/2026 | 5/8/2026 3:59:29 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,609 | 0.83 | 0.04 | 0.02 | -0.02 | 5/7/2026 | 5/8/2026 3:59:29 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,276 | 1.01 | 0.02 | 0.01 | -0.01 | 5/7/2026 | 5/8/2026 3:59:29 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.35 | 0.01 | 0.01 | 0.00 | 5/5/2026 | 5/8/2026 3:59:29 PM EST |
| 42.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:29 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 3:59:29 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 3:59:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3,450 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:29 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:29 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 2 | 4.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.15 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 3:59:29 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 58 | 3.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 154 | 3.15 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:29 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 117 | 2.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 149 | 2.69 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:29 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:29 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.59 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:29 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:29 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 654 | 1.80 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:29 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:29 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 565 | 1.52 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:29 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 390 | 1.47 | -0.01 | 0.01 | -0.01 | 4/28/2026 | 5/8/2026 3:59:29 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.97 | -0.03 | 0.02 | -0.04 | 4/30/2026 | 5/8/2026 3:59:29 PM EST |
| 28.00 | 0.05 | 0.30 | 0.18 | 0.14 | -0.69 | -83.14% | 0.01 | 1 | 319 | 1.00 | -0.05 | 0.03 | -0.07 | 5/8/2026 | 5/8/2026 3:59:29 PM EST |
| 29.00 | 0.10 | 0.30 | 0.20 | 0.12 | -0.08 | -40.00% | 0.01 | 25 | 271 | 0.72 | -0.11 | 0.06 | -0.09 | 5/8/2026 | 5/8/2026 3:59:29 PM EST |
| 30.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.05 | -20.00% | 0.01 | 30 | 2,752 | 0.65 | -0.17 | 0.09 | -0.10 | 5/8/2026 | 5/8/2026 3:59:29 PM EST |
| 31.00 | 0.40 | 0.65 | 0.53 | 0.30 | -0.18 | -37.50% | 0.02 | 105 | 110 | 0.63 | -0.27 | 0.12 | -0.10 | 5/8/2026 | 5/8/2026 3:59:29 PM EST |
| 32.00 | 0.80 | 1.05 | 0.93 | 0.49 | -0.11 | -18.34% | 0.03 | 38 | 262 | 0.64 | -0.40 | 0.15 | -0.10 | 5/8/2026 | 5/8/2026 3:59:29 PM EST |
| 33.00 | 1.40 | 1.60 | 1.50 | 0.85 | -0.03 | -3.41% | 0.05 | 12 | 335 | 0.67 | -0.56 | 0.16 | -0.10 | 5/8/2026 | 5/8/2026 3:59:29 PM EST |
| 34.00 | 2.15 | 2.40 | 2.28 | 2.10 | +0.72 | +52.18% | 0.07 | 7 | 95 | 0.75 | -0.69 | 0.13 | -0.08 | 5/8/2026 | 5/8/2026 3:59:29 PM EST |
| 35.00 | 2.40 | 3.50 | 2.95 | 2.10 | +0.32 | +17.98% | 0.08 | 73 | 245 | 0.93 | -0.79 | 0.10 | -0.07 | 5/8/2026 | 5/8/2026 3:59:29 PM EST |
| 36.00 | 3.40 | 5.00 | 4.20 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 57 | 0.93 | -0.85 | 0.08 | -0.06 | 4/21/2026 | 5/8/2026 3:59:29 PM EST |
| 37.00 | 3.30 | 5.20 | 4.25 | 4.77 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.96 | -0.92 | 0.05 | -0.04 | 4/30/2026 | 5/8/2026 3:59:29 PM EST |
| 38.00 | 4.10 | 6.30 | 5.20 | % | 0.14 | 0 | 0 | 1.19 | -0.95 | 0.03 | -0.02 | 5/8/2026 3:59:29 PM EST | |||
| 39.00 | 5.10 | 7.30 | 6.20 | % | 0.16 | 0 | 0 | 1.31 | -0.96 | 0.02 | -0.02 | 5/8/2026 3:59:29 PM EST | |||
| 40.00 | 6.60 | 8.30 | 7.45 | % | 0.19 | 0 | 20 | 1.53 | -0.98 | 0.01 | -0.01 | 5/8/2026 3:59:29 PM EST | |||
| 41.00 | 7.60 | 9.30 | 8.45 | % | 0.21 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 42.00 | 8.60 | 10.30 | 9.45 | % | 0.22 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 43.00 | 9.60 | 11.30 | 10.45 | % | 0.24 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST | |||
| 45.00 | 11.60 | 13.30 | 12.45 | % | 0.28 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:29 PM EST |