Options Chain for CALUMET INC COM (CLMT) - $53.13 as of 9/6/2026 8:35:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.20 | 24.70 | 23.45 | % | 0.78 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 31.00 | 20.60 | 23.60 | 22.10 | 18.09 | 0.00 | 0.00% | 0.71 | 0 | 16 | 2.47 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 32.00 | 20.20 | 22.60 | 21.40 | % | 0.67 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 33.00 | 19.20 | 21.70 | 20.45 | 19.60 | +10.78 | +122.23% | 0.62 | 1 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 34.00 | 18.20 | 20.50 | 19.35 | % | 0.57 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 35.00 | 17.20 | 19.70 | 18.45 | 9.32 | 0.00 | 0.00% | 0.53 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 3:59:55 PM EST |
| 36.00 | 16.20 | 18.70 | 17.45 | % | 0.48 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 37.00 | 15.20 | 17.70 | 16.45 | 10.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:55 PM EST |
| 38.00 | 14.30 | 16.50 | 15.40 | % | 0.41 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 39.00 | 13.30 | 15.70 | 14.50 | 9.10 | 0.00 | 0.00% | 0.37 | 0 | 11 | 1.68 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:55 PM EST |
| 40.00 | 12.30 | 14.30 | 13.30 | 13.58 | -0.37 | -2.66% | 0.33 | 5 | 51 | 1.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 41.00 | 11.30 | 13.80 | 12.55 | 11.79 | 0.00 | 0.00% | 0.31 | 0 | 94 | 1.54 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 42.00 | 10.60 | 12.60 | 11.60 | 11.50 | 0.00 | 0.00% | 0.28 | 0 | 52 | 1.36 | 0.99 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 43.00 | 9.60 | 11.50 | 10.55 | 5.30 | 0.00 | 0.00% | 0.25 | 0 | 252 | 1.23 | 0.98 | 0.01 | -0.01 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 44.00 | 8.70 | 10.60 | 9.65 | 6.20 | 0.00 | 0.00% | 0.22 | 0 | 67 | 1.18 | 0.96 | 0.02 | -0.01 | 8/17/2026 | 9/4/2026 3:59:55 PM EST |
| 45.00 | 7.90 | 9.60 | 8.75 | 9.00 | +0.52 | +6.14% | 0.19 | 5 | 307 | 1.09 | 0.93 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 46.00 | 7.10 | 8.70 | 7.90 | 7.24 | 0.00 | 0.00% | 0.17 | 0 | 122 | 1.04 | 0.91 | 0.03 | -0.03 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 47.00 | 6.20 | 7.60 | 6.90 | 6.50 | 0.00 | 0.00% | 0.15 | 0 | 178 | 0.91 | 0.87 | 0.03 | -0.04 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 48.00 | 5.40 | 6.90 | 6.15 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 628 | 0.92 | 0.83 | 0.04 | -0.05 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 49.00 | 4.60 | 5.80 | 5.20 | 5.35 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.62 | 0.78 | 0.05 | -0.06 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 50.00 | 3.90 | 4.90 | 4.40 | 4.80 | +0.27 | +5.96% | 0.09 | 2 | 1,082 | 0.61 | 0.73 | 0.06 | -0.07 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 55.00 | 1.60 | 1.95 | 1.78 | 1.80 | -0.10 | -5.27% | 0.03 | 13 | 6,102 | 0.61 | 0.41 | 0.06 | -0.08 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 60.00 | 0.20 | 0.90 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 5 | 1,318 | 0.59 | 0.16 | 0.04 | -0.05 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 65.00 | 0.05 | 0.25 | 0.15 | 0.19 | -0.16 | -45.72% | 0.00 | 2 | 322 | 0.60 | 0.05 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.77 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.01 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.78 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 298 | 1.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.98 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.00 | -0.01 | 0.01 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.93 | -0.02 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.80 | -0.04 | 0.02 | -0.01 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 45.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.01 | -3.85% | 0.01 | 2 | 179 | 0.60 | -0.07 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 46.00 | 0.05 | 0.70 | 0.38 | 0.35 | +0.10 | +40.00% | 0.01 | 10 | 206 | 0.59 | -0.09 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 47.00 | 0.40 | 0.85 | 0.63 | 0.40 | 0.00 | 0.00% | 0.01 | 41 | 153 | 0.67 | -0.13 | 0.03 | -0.04 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 48.00 | 0.20 | 0.80 | 0.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 535 | 0.54 | -0.17 | 0.04 | -0.05 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 49.00 | 0.40 | 1.35 | 0.88 | 0.77 | -0.08 | -9.42% | 0.02 | 2 | 52 | 0.59 | -0.22 | 0.05 | -0.06 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 50.00 | 0.65 | 1.35 | 1.00 | 1.04 | -0.11 | -9.57% | 0.02 | 115 | 434 | 0.55 | -0.27 | 0.06 | -0.07 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 55.00 | 2.85 | 4.10 | 3.48 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.58 | -0.59 | 0.06 | -0.08 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 60.00 | 6.30 | 8.00 | 7.15 | 11.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.85 | -0.84 | 0.04 | -0.05 | 8/20/2026 | 9/4/2026 3:59:55 PM EST |
| 65.00 | 10.70 | 12.60 | 11.65 | % | 0.18 | 0 | 0 | 1.00 | -0.95 | 0.02 | -0.02 | 9/4/2026 3:59:55 PM EST |