Options Chain for CALUMET INC COM (CLMT) - $14.84 as of 8/22/2025 3:34:30 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 | 12.50 | 13.30 | 12.90 | % | 4.30 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 5.00 | 10.50 | 11.50 | 11.00 | % | 2.20 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 6.00 | 9.50 | 10.50 | 10.00 | % | 1.67 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 7.00 | 8.60 | 9.50 | 9.05 | % | 1.29 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 8.00 | 7.60 | 8.30 | 7.95 | 2.00 | 0.00 | 0.00% | 0.99 | 0 | 21 | 1.64 | 0.99 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 4:00:04 PM EST |
| 9.00 | 6.60 | 7.70 | 7.15 | % | 0.79 | 0 | 0 | 1.50 | 0.98 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 10.00 | 5.70 | 6.60 | 6.15 | 5.80 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.19 | 0.96 | 0.02 | -0.01 | 6/13/2025 | 8/22/2025 4:00:04 PM EST |
| 11.00 | 4.90 | 5.70 | 5.30 | % | 0.48 | 0 | 0 | 1.08 | 0.93 | 0.03 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 12.00 | 4.20 | 5.50 | 4.85 | 3.50 | 0.00 | 0.00% | 0.40 | 0 | 291 | 1.15 | 0.88 | 0.04 | -0.01 | 8/7/2025 | 8/22/2025 4:00:04 PM EST |
| 13.00 | 3.40 | 3.70 | 3.55 | 1.83 | 0.00 | 0.00% | 0.27 | 0 | 971 | 0.68 | 0.82 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 14.00 | 2.75 | 2.90 | 2.83 | 2.72 | +0.56 | +25.93% | 0.20 | 16 | 1,578 | 0.66 | 0.75 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 15.00 | 2.15 | 2.25 | 2.20 | 2.35 | +0.80 | +51.62% | 0.15 | 72 | 463 | 0.66 | 0.66 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 16.00 | 1.60 | 1.70 | 1.65 | 1.50 | +0.50 | +50.00% | 0.10 | 3,514 | 167 | 0.64 | 0.57 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 17.00 | 1.20 | 1.25 | 1.23 | 1.24 | +0.58 | +87.88% | 0.07 | 50 | 444 | 0.63 | 0.47 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 18.00 | 0.85 | 0.90 | 0.88 | 0.90 | +0.40 | +80.00% | 0.05 | 158 | 665 | 0.62 | 0.37 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 19.00 | 0.55 | 0.65 | 0.60 | 0.60 | +0.30 | +100.00% | 0.03 | 49 | 174 | 0.61 | 0.29 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.38 | +0.23 | +153.34% | 0.02 | 125 | 1,657 | 0.59 | 0.21 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 21.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.15 | +100.00% | 0.01 | 10 | 332 | 0.58 | 0.15 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 670 | 0.56 | 0.11 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.65 | 0.08 | 0.04 | -0.01 | 7/28/2025 | 8/22/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.78 | 0.05 | 0.03 | 0.00 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.21 | -75.00% | 0.00 | 6 | 189 | 0.71 | 0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.76 | 0.02 | 0.02 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.11 | 0.02 | 0.01 | 0.00 | 6/17/2025 | 8/22/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.98 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 652 | 1.31 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 34.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 522 | 1.41 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 4:00:04 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 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/22/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 56 | 1.73 | -0.01 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1,070 | 1.11 | -0.02 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.12 | -50.00% | 0.01 | 5 | 963 | 1.06 | -0.04 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.22 | -0.23 | -51.12% | 0.01 | 20 | 230 | 0.70 | -0.07 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | 0.33 | -0.12 | -26.67% | 0.02 | 20 | 167 | 0.72 | -0.12 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 13.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.40 | -44.45% | 0.04 | 10 | 1,653 | 0.71 | -0.18 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 14.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.12 | -13.05% | 0.06 | 30 | 248 | 0.70 | -0.25 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 15.00 | 1.05 | 1.20 | 1.13 | 1.15 | -0.35 | -23.34% | 0.08 | 135 | 326 | 0.68 | -0.34 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 16.00 | 1.50 | 1.65 | 1.58 | 1.50 | -1.15 | -43.40% | 0.10 | 10 | 202 | 0.66 | -0.43 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 17.00 | 2.05 | 2.25 | 2.15 | 2.00 | -0.78 | -28.06% | 0.13 | 10 | 130 | 0.65 | -0.53 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 18.00 | 2.70 | 2.90 | 2.80 | 4.82 | 0.00 | 0.00% | 0.16 | 0 | 107 | 0.64 | -0.63 | 0.10 | -0.01 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 19.00 | 3.40 | 3.60 | 3.50 | 5.26 | 0.00 | 0.00% | 0.18 | 0 | 27 | 0.62 | -0.71 | 0.09 | -0.01 | 8/12/2025 | 8/22/2025 4:00:04 PM EST |
| 20.00 | 4.00 | 4.50 | 4.25 | 5.55 | 0.00 | 0.00% | 0.21 | 0 | 176 | 0.57 | -0.79 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 21.00 | 5.10 | 5.30 | 5.20 | 6.32 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.60 | -0.85 | 0.07 | -0.01 | 8/6/2025 | 8/22/2025 4:00:04 PM EST |
| 22.00 | 5.80 | 6.40 | 6.10 | 8.71 | 0.00 | 0.00% | 0.28 | 0 | 23 | 0.80 | -0.89 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 23.00 | 6.70 | 7.70 | 7.20 | 7.49 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.73 | -0.92 | 0.04 | -0.01 | 8/5/2025 | 8/22/2025 4:00:04 PM EST |
| 24.00 | 7.70 | 8.30 | 8.00 | % | 0.33 | 0 | 0 | 0.87 | -0.95 | 0.03 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 25.00 | 8.80 | 9.30 | 9.05 | 8.93 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.93 | -0.96 | 0.02 | 0.00 | 7/16/2025 | 8/22/2025 4:00:04 PM EST |
| 26.00 | 9.70 | 10.30 | 10.00 | % | 0.38 | 0 | 0 | 0.99 | -0.98 | 0.02 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 27.00 | 10.70 | 11.50 | 11.10 | 10.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 7/24/2025 | 8/22/2025 4:00:04 PM EST |
| 28.00 | 11.70 | 12.50 | 12.10 | % | 0.43 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 29.00 | 12.80 | 13.50 | 13.15 | % | 0.45 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 30.00 | 13.90 | 14.30 | 14.10 | 17.92 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 8/22/2025 4:00:04 PM EST |
| 31.00 | 14.70 | 15.20 | 14.95 | % | 0.48 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 32.00 | 15.70 | 16.50 | 16.10 | % | 0.50 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 33.00 | 16.70 | 17.50 | 17.10 | % | 0.52 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 34.00 | 17.70 | 18.40 | 18.05 | % | 0.53 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 35.00 | 18.70 | 19.60 | 19.15 | % | 0.55 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 40.00 | 23.60 | 24.70 | 24.15 | % | 0.60 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |