Options Chain for CALUMET INC COM (CLMT) - $28.04 as of 3/23/2026 10:25:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 15.10 | 17.10 | 16.10 | % | 1.34 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 13.00 | 14.10 | 16.00 | 15.05 | % | 1.16 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 14.00 | 13.10 | 15.20 | 14.15 | % | 1.01 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 15.00 | 12.10 | 14.00 | 13.05 | % | 0.87 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 16.00 | 11.10 | 13.00 | 12.05 | % | 0.75 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 17.00 | 10.10 | 12.10 | 11.10 | % | 0.65 | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 3/23/2026 3:59:56 PM EST | |||
| 18.00 | 9.20 | 11.20 | 10.20 | % | 0.57 | 0 | 0 | 1.95 | 0.99 | 0.00 | -0.01 | 3/23/2026 3:59:56 PM EST | |||
| 19.00 | 8.30 | 10.20 | 9.25 | % | 0.49 | 0 | 0 | 1.77 | 0.98 | 0.01 | -0.01 | 3/23/2026 3:59:56 PM EST | |||
| 20.00 | 7.40 | 9.10 | 8.25 | 10.14 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.55 | 0.97 | 0.01 | -0.01 | 2/19/2026 | 3/23/2026 3:59:56 PM EST |
| 21.00 | 6.50 | 8.00 | 7.25 | % | 0.35 | 0 | 450 | 1.34 | 0.93 | 0.02 | -0.02 | 3/23/2026 3:59:56 PM EST | |||
| 22.00 | 5.70 | 6.90 | 6.30 | 8.30 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.14 | 0.91 | 0.03 | -0.02 | 2/26/2026 | 3/23/2026 3:59:56 PM EST |
| 23.00 | 5.00 | 5.90 | 5.45 | 5.55 | 0.00 | 0.00% | 0.24 | 0 | 409 | 1.00 | 0.88 | 0.04 | -0.03 | 3/20/2026 | 3/23/2026 3:59:56 PM EST |
| 24.00 | 4.20 | 5.00 | 4.60 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.64 | 0.84 | 0.05 | -0.03 | 3/18/2026 | 3/23/2026 3:59:56 PM EST |
| 25.00 | 3.20 | 4.30 | 3.75 | 5.30 | 0.00 | 0.00% | 0.15 | 0 | 34 | 0.60 | 0.79 | 0.06 | -0.03 | 3/19/2026 | 3/23/2026 3:59:56 PM EST |
| 26.00 | 2.80 | 3.10 | 2.95 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 144 | 0.59 | 0.72 | 0.08 | -0.03 | 3/4/2026 | 3/23/2026 3:59:56 PM EST |
| 27.00 | 2.20 | 2.40 | 2.30 | 2.12 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.58 | 0.64 | 0.09 | -0.04 | 3/20/2026 | 3/23/2026 3:59:56 PM EST |
| 28.00 | 1.55 | 1.80 | 1.68 | 1.64 | -0.06 | -3.53% | 0.06 | 3 | 87 | 0.54 | 0.55 | 0.10 | -0.04 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 29.00 | 1.10 | 1.35 | 1.23 | 1.30 | -0.10 | -7.15% | 0.04 | 22 | 7,620 | 0.54 | 0.45 | 0.10 | -0.03 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 30.00 | 0.80 | 0.95 | 0.88 | 1.00 | 0.00 | 0.00% | 0.03 | 477 | 5,960 | 0.54 | 0.36 | 0.09 | -0.03 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 31.00 | 0.55 | 0.70 | 0.63 | 0.72 | +0.07 | +10.77% | 0.02 | 29 | 243 | 0.54 | 0.28 | 0.08 | -0.03 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 32.00 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6,405 | 0.56 | 0.22 | 0.07 | -0.03 | 3/20/2026 | 3/23/2026 3:59:56 PM EST |
| 33.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.01 | 52 | 5,622 | 0.58 | 0.17 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 34.00 | 0.20 | 0.40 | 0.30 | 0.26 | -0.12 | -31.58% | 0.01 | 2 | 1,161 | 0.61 | 0.13 | 0.05 | -0.02 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.05 | -20.00% | 0.01 | 10 | 300 | 0.63 | 0.10 | 0.04 | -0.02 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 36.00 | 0.05 | 0.45 | 0.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.67 | 0.08 | 0.03 | -0.01 | 3/5/2026 | 3/23/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.06 | 0.02 | -0.01 | 3/9/2026 | 3/23/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.03 | 0.02 | -0.01 | 2/19/2026 | 3/23/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.87 | 0.03 | 0.01 | -0.01 | 3/20/2026 | 3/23/2026 3:59:56 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.13 | -46.43% | 0.00 | 20 | 85 | 0.75 | 0.02 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.01 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:56 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.20 | 0.01 | 0.00 | 0.00 | 3/23/2026 3:59:56 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 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 3/23/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.49 | -0.01 | 0.00 | -0.01 | 3/23/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.35 | -0.02 | 0.01 | -0.01 | 3/23/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.02 | -0.03 | 0.01 | -0.01 | 2/26/2026 | 3/23/2026 3:59:56 PM EST |
| 21.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.76 | -0.07 | 0.02 | -0.02 | 3/13/2026 | 3/23/2026 3:59:56 PM EST |
| 22.00 | 0.15 | 0.35 | 0.25 | 0.25 | % | 0.01 | 1 | 0 | 0.75 | -0.09 | 0.03 | -0.02 | 3/23/2026 | 3/23/2026 3:59:56 PM EST | |
| 23.00 | 0.25 | 0.50 | 0.38 | 0.35 | -0.05 | -12.50% | 0.02 | 10 | 38 | 0.74 | -0.12 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 24.00 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,261 | 0.69 | -0.16 | 0.05 | -0.03 | 3/20/2026 | 3/23/2026 3:59:56 PM EST |
| 25.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.25 | -31.25% | 0.02 | 18 | 1,285 | 0.63 | -0.21 | 0.06 | -0.03 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 26.00 | 0.80 | 0.95 | 0.88 | 0.87 | -0.08 | -8.43% | 0.03 | 11 | 210 | 0.62 | -0.28 | 0.08 | -0.03 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 27.00 | 1.10 | 1.25 | 1.18 | 1.15 | -0.10 | -8.00% | 0.04 | 20 | 379 | 0.59 | -0.36 | 0.09 | -0.04 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 28.00 | 1.55 | 1.70 | 1.63 | 1.48 | -0.15 | -9.21% | 0.06 | 5 | 1,171 | 0.58 | -0.45 | 0.10 | -0.04 | 3/23/2026 | 3/23/2026 3:59:56 PM EST |
| 29.00 | 2.05 | 2.25 | 2.15 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.57 | -0.55 | 0.10 | -0.03 | 3/18/2026 | 3/23/2026 3:59:56 PM EST |
| 30.00 | 2.70 | 3.10 | 2.90 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 508 | 0.60 | -0.64 | 0.09 | -0.03 | 3/20/2026 | 3/23/2026 3:59:56 PM EST |
| 31.00 | 3.40 | 3.90 | 3.65 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.61 | -0.72 | 0.08 | -0.03 | 3/20/2026 | 3/23/2026 3:59:56 PM EST |
| 32.00 | 3.90 | 5.00 | 4.45 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.82 | -0.78 | 0.07 | -0.03 | 2/19/2026 | 3/23/2026 3:59:56 PM EST |
| 33.00 | 4.70 | 5.60 | 5.15 | 5.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.74 | -0.83 | 0.06 | -0.02 | 3/20/2026 | 3/23/2026 3:59:56 PM EST |
| 34.00 | 5.50 | 7.00 | 6.25 | % | 0.18 | 0 | 0 | 0.99 | -0.87 | 0.05 | -0.02 | 3/23/2026 3:59:56 PM EST | |||
| 35.00 | 6.40 | 7.60 | 7.00 | % | 0.20 | 0 | 0 | 0.89 | -0.90 | 0.04 | -0.02 | 3/23/2026 3:59:56 PM EST | |||
| 36.00 | 7.40 | 8.80 | 8.10 | % | 0.22 | 0 | 0 | 1.06 | -0.92 | 0.03 | -0.01 | 3/23/2026 3:59:56 PM EST | |||
| 37.00 | 8.40 | 9.90 | 9.15 | % | 0.25 | 0 | 0 | 1.17 | -0.94 | 0.02 | -0.01 | 3/23/2026 3:59:56 PM EST | |||
| 38.00 | 9.20 | 10.90 | 10.05 | % | 0.26 | 0 | 0 | 1.24 | -0.97 | 0.02 | -0.01 | 3/23/2026 3:59:56 PM EST | |||
| 39.00 | 10.20 | 12.00 | 11.10 | % | 0.28 | 0 | 0 | 1.34 | -0.97 | 0.01 | -0.01 | 3/23/2026 3:59:56 PM EST | |||
| 40.00 | 11.20 | 13.00 | 12.10 | % | 0.30 | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 41.00 | 12.20 | 14.00 | 13.10 | % | 0.32 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 3/23/2026 3:59:56 PM EST | |||
| 42.00 | 13.00 | 14.90 | 13.95 | % | 0.33 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 3/23/2026 3:59:56 PM EST |