Options Chain for CALUMET INC COM (CLMT) - $22.41 as of 2/2/2026 10:24:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 18.10 | 20.50 | 19.30 | % | 6.43 | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 5.00 | 16.10 | 18.40 | 17.25 | % | 3.45 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 9.00 | 12.10 | 14.40 | 13.25 | 9.00 | 0.00 | 0.00% | 1.47 | 0 | 4 | 4.14 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 2/2/2026 9:59:06 AM EST |
| 10.00 | 11.10 | 13.40 | 12.25 | % | 1.23 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 11.00 | 10.20 | 12.40 | 11.30 | 9.52 | 0.00 | 0.00% | 1.03 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 2/2/2026 9:59:06 AM EST |
| 12.00 | 9.40 | 11.10 | 10.25 | % | 0.85 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 13.00 | 8.40 | 10.10 | 9.25 | % | 0.71 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 14.00 | 7.40 | 9.10 | 8.25 | 4.40 | 0.00 | 0.00% | 0.59 | 0 | 43 | 1.95 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 2/2/2026 9:59:06 AM EST |
| 15.00 | 6.40 | 8.10 | 7.25 | 7.40 | 0.00 | 0.00% | 0.48 | 0 | 98 | 1.83 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:59:06 AM EST |
| 16.00 | 5.40 | 7.10 | 6.25 | 3.25 | 0.00 | 0.00% | 0.39 | 0 | 13 | 1.62 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 9:59:06 AM EST |
| 17.00 | 4.70 | 6.20 | 5.45 | 2.39 | 0.00 | 0.00% | 0.32 | 0 | 90 | 1.41 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 9:59:06 AM EST |
| 18.00 | 3.70 | 5.20 | 4.45 | 3.59 | 0.00 | 0.00% | 0.25 | 0 | 260 | 1.21 | 0.99 | 0.03 | 0.00 | 1/28/2026 | 2/2/2026 9:59:06 AM EST |
| 19.00 | 2.70 | 4.20 | 3.45 | 2.92 | 0.00 | 0.00% | 0.18 | 0 | 854 | 1.02 | 0.93 | 0.06 | -0.01 | 1/28/2026 | 2/2/2026 9:59:06 AM EST |
| 20.00 | 2.00 | 3.20 | 2.60 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 1,683 | 0.82 | 0.85 | 0.10 | -0.01 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 21.00 | 1.25 | 2.35 | 1.80 | 2.26 | 0.00 | 0.00% | 0.09 | 0 | 8,962 | 0.74 | 0.74 | 0.14 | -0.02 | 1/29/2026 | 2/2/2026 9:59:06 AM EST |
| 22.00 | 0.70 | 1.55 | 1.13 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 3,351 | 0.44 | 0.58 | 0.17 | -0.02 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 23.00 | 0.65 | 0.85 | 0.75 | 0.65 | +0.15 | +30.00% | 0.03 | 25 | 1,732 | 0.49 | 0.41 | 0.17 | -0.02 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 24.00 | 0.25 | 0.45 | 0.35 | 0.41 | -0.04 | -8.89% | 0.01 | 64 | 2,689 | 0.48 | 0.25 | 0.14 | -0.02 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 25.00 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 601 | 0.45 | 0.15 | 0.10 | -0.01 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.81 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/2/2026 9:59:06 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.12 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 2/2/2026 9:59:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 322 | 2.26 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/2/2026 9:59:06 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 2/2/2026 9:59:06 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.81 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 2/2/2026 9:59:06 AM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 2/2/2026 9:59:06 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/2/2026 9:59:06 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.26 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:59:06 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.10 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 9:59:06 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.95 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:59:06 AM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.74 | -0.01 | 0.03 | 0.00 | 1/27/2026 | 2/2/2026 9:59:06 AM EST |
| 19.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 416 | 0.58 | -0.07 | 0.06 | -0.01 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 3 | 1,004 | 0.52 | -0.15 | 0.10 | -0.01 | 2/2/2026 | 2/2/2026 9:59:06 AM EST |
| 21.00 | 0.20 | 0.70 | 0.45 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 509 | 0.50 | -0.26 | 0.14 | -0.02 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 22.00 | 0.45 | 1.10 | 0.78 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 173 | 0.47 | -0.42 | 0.17 | -0.02 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 23.00 | 0.85 | 1.70 | 1.28 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.44 | -0.59 | 0.17 | -0.02 | 1/30/2026 | 2/2/2026 9:59:06 AM EST |
| 24.00 | 1.40 | 2.65 | 2.03 | 4.01 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.82 | -0.75 | 0.14 | -0.02 | 12/23/2025 | 2/2/2026 9:59:06 AM EST |
| 25.00 | 2.15 | 3.50 | 2.83 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.89 | -0.85 | 0.10 | -0.01 | 1/6/2026 | 2/2/2026 9:59:06 AM EST |
| 30.00 | 6.70 | 8.60 | 7.65 | % | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST | |||
| 35.00 | 11.70 | 13.90 | 12.80 | % | 0.37 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:06 AM EST |