Options Chain for CALUMET INC COM (CLMT) - $18.65 as of 11/21/2025 8:33:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.30 | 17.60 | 15.95 | 14.00 | 0.00 | 0.00% | 5.32 | 0 | 8 | 7.12 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 11/21/2025 4:00:10 PM EST |
| 5.00 | 12.30 | 15.60 | 13.95 | 13.50 | 0.00 | 0.00% | 2.79 | 0 | 35 | 4.68 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 4:00:10 PM EST |
| 6.00 | 11.30 | 14.60 | 12.95 | % | 2.16 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 7.00 | 10.30 | 13.60 | 11.95 | % | 1.71 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 8.00 | 8.80 | 12.60 | 10.70 | 11.00 | 0.00 | 0.00% | 1.34 | 0 | 48 | 3.12 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/21/2025 4:00:10 PM EST |
| 9.00 | 8.30 | 11.20 | 9.75 | % | 1.08 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 10.00 | 7.40 | 10.70 | 9.05 | 8.80 | 0.00 | 0.00% | 0.91 | 0 | 281 | 2.53 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:10 PM EST |
| 11.00 | 6.40 | 9.10 | 7.75 | 4.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 11/21/2025 4:00:10 PM EST |
| 12.00 | 5.40 | 8.20 | 6.80 | 4.60 | 0.00 | 0.00% | 0.57 | 0 | 45 | 1.73 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 11/21/2025 4:00:10 PM EST |
| 13.00 | 4.70 | 7.80 | 6.25 | 9.20 | 0.00 | 0.00% | 0.48 | 0 | 418 | 1.84 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:10 PM EST |
| 14.00 | 3.70 | 6.70 | 5.20 | 5.95 | 0.00 | 0.00% | 0.37 | 0 | 168 | 1.57 | 0.98 | 0.03 | 0.00 | 11/4/2025 | 11/21/2025 4:00:10 PM EST |
| 15.00 | 3.10 | 5.90 | 4.50 | 4.20 | 0.00 | 0.00% | 0.30 | 0 | 819 | 1.46 | 0.92 | 0.06 | 0.00 | 11/14/2025 | 11/21/2025 4:00:10 PM EST |
| 16.00 | 2.40 | 3.70 | 3.05 | 3.80 | 0.00 | 0.00% | 0.19 | 0 | 665 | 0.77 | 0.83 | 0.08 | -0.01 | 9/29/2025 | 11/21/2025 4:00:10 PM EST |
| 17.00 | 1.75 | 2.85 | 2.30 | 3.71 | 0.00 | 0.00% | 0.14 | 0 | 8,108 | 0.68 | 0.72 | 0.10 | -0.01 | 10/29/2025 | 11/21/2025 4:00:10 PM EST |
| 18.00 | 1.65 | 3.40 | 2.53 | 1.72 | -0.48 | -21.82% | 0.14 | 10 | 515 | 0.77 | 0.61 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 19.00 | 1.20 | 1.40 | 1.30 | 1.30 | -0.10 | -7.15% | 0.07 | 50 | 530 | 0.50 | 0.50 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 20.00 | 0.75 | 1.10 | 0.93 | 0.99 | +0.09 | +10.00% | 0.05 | 15 | 14,048 | 0.50 | 0.39 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 21.00 | 0.50 | 0.60 | 0.55 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1,650 | 0.46 | 0.31 | 0.09 | -0.01 | 11/20/2025 | 11/21/2025 4:00:10 PM EST |
| 22.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.05 | -12.50% | 0.02 | 5,640 | 1,325 | 0.46 | 0.24 | 0.08 | -0.01 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 23.00 | 0.15 | 0.25 | 0.20 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 277 | 0.45 | 0.18 | 0.07 | -0.01 | 11/7/2025 | 11/21/2025 4:00:10 PM EST |
| 24.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,243 | 0.50 | 0.13 | 0.06 | -0.01 | 11/13/2025 | 11/21/2025 4:00:10 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 10 | 2,377 | 0.52 | 0.09 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.71 | 0.06 | 0.03 | 0.00 | 10/28/2025 | 11/21/2025 4:00:10 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.85 | 0.04 | 0.02 | 0.00 | 10/23/2025 | 11/21/2025 4:00:10 PM EST |
| 28.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.03 | 0.02 | 0.00 | 10/31/2025 | 11/21/2025 4:00:10 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.89 | 0.02 | 0.01 | 0.00 | 9/30/2025 | 11/21/2025 4:00:10 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 789 | 0.87 | 0.01 | 0.01 | 0.00 | 8/21/2025 | 11/21/2025 4:00:10 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 674 | 1.09 | 0.01 | 0.00 | 0.00 | 7/22/2025 | 11/21/2025 4:00:10 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 34.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 570 | 0.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:10 PM EST |
| 37.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 87 | 2.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 11/21/2025 4:00:10 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 414 | 1.30 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/21/2025 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.70 | 0.35 | % | 0.12 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 400 | 2.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/21/2025 4:00:10 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,864 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/21/2025 4:00:10 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 1.27 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/21/2025 4:00:10 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,607 | 1.79 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/21/2025 4:00:10 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 85 | 1.68 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/21/2025 4:00:10 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8,704 | 0.98 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/21/2025 4:00:10 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 512 | 1.38 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:10 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.21 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:10 PM EST |
| 13.00 | 0.05 | 0.35 | 0.20 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1,100 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:10 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 325 | 0.78 | -0.02 | 0.03 | 0.00 | 11/20/2025 | 11/21/2025 4:00:10 PM EST |
| 15.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 512 | 0.49 | -0.08 | 0.06 | 0.00 | 11/20/2025 | 11/21/2025 4:00:10 PM EST |
| 16.00 | 0.05 | 0.70 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 161 | 0.45 | -0.17 | 0.08 | -0.01 | 11/20/2025 | 11/21/2025 4:00:10 PM EST |
| 17.00 | 0.50 | 0.95 | 0.73 | 0.80 | -0.05 | -5.89% | 0.04 | 150 | 109 | 0.50 | -0.28 | 0.10 | -0.01 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 18.00 | 0.05 | 1.25 | 0.65 | 1.40 | +0.15 | +12.00% | 0.04 | 41 | 272 | 0.31 | -0.39 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 19.00 | 1.40 | 2.10 | 1.75 | 1.95 | +0.25 | +14.71% | 0.09 | 13 | 56 | 0.53 | -0.50 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:10 PM EST |
| 20.00 | 1.95 | 2.75 | 2.35 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 546 | 0.52 | -0.61 | 0.11 | -0.01 | 11/20/2025 | 11/21/2025 4:00:10 PM EST |
| 21.00 | 2.60 | 3.80 | 3.20 | 2.35 | 0.00 | 0.00% | 0.15 | 0 | 281 | 0.57 | -0.69 | 0.09 | -0.01 | 11/7/2025 | 11/21/2025 4:00:10 PM EST |
| 22.00 | 3.30 | 4.70 | 4.00 | 3.55 | 0.00 | 0.00% | 0.18 | 0 | 170 | 0.51 | -0.76 | 0.08 | -0.01 | 11/20/2025 | 11/21/2025 4:00:10 PM EST |
| 23.00 | 4.00 | 5.80 | 4.90 | 6.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.00 | -0.82 | 0.07 | -0.01 | 9/10/2025 | 11/21/2025 4:00:10 PM EST |
| 24.00 | 3.40 | 6.60 | 5.00 | % | 0.21 | 0 | 0 | 1.01 | -0.87 | 0.06 | -0.01 | 11/21/2025 4:00:10 PM EST | |||
| 25.00 | 5.00 | 7.50 | 6.25 | 10.70 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.05 | -0.91 | 0.04 | -0.01 | 8/13/2025 | 11/21/2025 4:00:10 PM EST |
| 26.00 | 5.90 | 8.80 | 7.35 | % | 0.28 | 0 | 0 | 1.23 | -0.94 | 0.03 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 27.00 | 7.50 | 10.30 | 8.90 | 16.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.48 | -0.96 | 0.02 | 0.00 | 4/9/2025 | 11/21/2025 4:00:10 PM EST |
| 28.00 | 8.50 | 11.30 | 9.90 | % | 0.35 | 0 | 0 | 1.55 | -0.97 | 0.02 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 29.00 | 9.50 | 11.80 | 10.65 | % | 0.37 | 0 | 0 | 1.42 | -0.98 | 0.01 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 30.00 | 10.60 | 12.80 | 11.70 | 19.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 3/12/2025 | 11/21/2025 4:00:10 PM EST |
| 31.00 | 11.60 | 13.80 | 12.70 | % | 0.41 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 32.00 | 12.50 | 14.80 | 13.65 | % | 0.43 | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 33.00 | 13.60 | 15.80 | 14.70 | % | 0.45 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 34.00 | 14.60 | 16.70 | 15.65 | % | 0.46 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 35.00 | 15.00 | 17.80 | 16.40 | % | 0.47 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:10 PM EST | |||
| 37.00 | 17.50 | 19.80 | 18.65 | 21.91 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 11/21/2025 4:00:10 PM EST |
| 40.00 | 20.50 | 22.80 | 21.65 | 20.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 11/21/2025 4:00:10 PM EST |