Options Chain for CALUMET INC COM (CLMT) - $17.48 as of 9/6/2024 3:33:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.50 | 16.80 | % | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 5.00 | 12.30 | 14.80 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 6.00 | 11.30 | 13.80 | % | 0 | 0 | 3.50 | 0.99 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 7.00 | 10.30 | 12.90 | 13.60 | 0.00 | 0.00% | 0 | 1 | 3.13 | 0.99 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 8.00 | 9.40 | 11.80 | 12.50 | 0.00 | 0.00% | 0 | 1 | 2.82 | 0.98 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 9.00 | 8.60 | 10.90 | % | 0 | 0 | 2.49 | 0.96 | 0.01 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 10.00 | 7.60 | 8.70 | 10.90 | 0.00 | 0.00% | 0 | 80 | 1.40 | 0.93 | 0.02 | -0.01 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 11.00 | 5.50 | 9.00 | 2.50 | 0.00 | 0.00% | 0 | 6 | 1.85 | 0.90 | 0.02 | -0.01 | 8/5/2024 | 9/6/2024 4:00:01 PM EST |
| 12.00 | 6.30 | 6.80 | 4.70 | 0.00 | 0.00% | 0 | 64 | 1.02 | 0.87 | 0.03 | -0.01 | 8/13/2024 | 9/6/2024 4:00:01 PM EST |
| 13.00 | 5.20 | 6.30 | 6.63 | 0.00 | 0.00% | 0 | 15 | 1.06 | 0.83 | 0.03 | -0.02 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 4.90 | 5.30 | 4.58 | 0.00 | 0.00% | 0 | 138 | 0.99 | 0.79 | 0.04 | -0.02 | 8/20/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 3.80 | 4.70 | 5.38 | 0.00 | 0.00% | 0 | 336 | 0.89 | 0.74 | 0.04 | -0.02 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 3.70 | 4.10 | 4.55 | 0.00 | 0.00% | 0 | 2,489 | 0.97 | 0.69 | 0.05 | -0.02 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 17.00 | 2.95 | 3.60 | 3.63 | 0.00 | 0.00% | 0 | 325 | 0.92 | 0.63 | 0.05 | -0.02 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 2.60 | 3.30 | 3.05 | +0.05 | +1.67% | 3,003 | 6,481 | 0.96 | 0.58 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 19.00 | 2.05 | 2.90 | 4.10 | 0.00 | 0.00% | 0 | 320 | 0.93 | 0.53 | 0.06 | -0.02 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 1.70 | 2.55 | 1.90 | -0.35 | -15.56% | 20 | 939 | 0.93 | 0.47 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 21.00 | 1.45 | 2.25 | 2.40 | 0.00 | 0.00% | 0 | 153 | 0.93 | 0.42 | 0.06 | -0.02 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 22.00 | 1.15 | 1.95 | 1.15 | -0.85 | -42.50% | 5 | 2,428 | 0.92 | 0.38 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 23.00 | 0.95 | 1.70 | 1.42 | 0.00 | 0.00% | 0 | 605 | 0.92 | 0.34 | 0.05 | -0.02 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 24.00 | 0.75 | 1.50 | % | 0 | 0 | 0.91 | 0.30 | 0.05 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 25.00 | 0.70 | 1.40 | 1.01 | -0.09 | -8.19% | 3,001 | 6,911 | 0.94 | 0.26 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 26.00 | 0.50 | 1.20 | 0.90 | 0.00 | 0.00% | 0 | 155 | 0.92 | 0.23 | 0.04 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 27.00 | 0.40 | 1.05 | % | 0 | 0 | 0.92 | 0.21 | 0.04 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 28.00 | 0.30 | 0.95 | 0.55 | -0.10 | -15.39% | 40 | 50 | 0.91 | 0.18 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 29.00 | 0.25 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 200 | 0.93 | 0.16 | 0.03 | -0.01 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 0.55 | 0.65 | 0.58 | +0.13 | +28.89% | 16 | 1,194 | 1.00 | 0.14 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 0.05 | 0.50 | % | 0 | 0 | 0.92 | 0.08 | 0.02 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.40 | % | 0 | 0 | 1.70 | 0.04 | 0.01 | 0.00 | 9/6/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 161 | 2.28 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:01 PM EST |
| 6.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 1,049 | 1.63 | -0.01 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 7.00 | 0.10 | 0.75 | 0.51 | 0.00 | 0.00% | 0 | 169 | 1.67 | -0.01 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:01 PM EST |
| 8.00 | 0.05 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 425 | 1.40 | -0.02 | 0.01 | 0.00 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 9.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 843 | 1.11 | -0.04 | 0.01 | -0.01 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1,815 | 1.13 | -0.07 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 11.00 | 0.40 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 367 | 1.08 | -0.10 | 0.02 | -0.01 | 8/19/2024 | 9/6/2024 4:00:01 PM EST |
| 12.00 | 0.50 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 763 | 1.04 | -0.13 | 0.03 | -0.01 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 13.00 | 0.80 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 164 | 1.00 | -0.17 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 0.85 | 1.35 | 1.17 | 0.00 | 0.00% | 0 | 147 | 0.95 | -0.21 | 0.04 | -0.02 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 1.45 | 1.80 | 1.20 | 0.00 | 0.00% | 0 | 271 | 1.01 | -0.26 | 0.04 | -0.02 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 1.70 | 2.25 | 1.45 | 0.00 | 0.00% | 0 | 191 | 0.96 | -0.31 | 0.05 | -0.02 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 17.00 | 1.90 | 2.75 | 2.45 | 0.00 | 0.00% | 0 | 148 | 0.92 | -0.37 | 0.05 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 2.40 | 3.30 | 2.75 | 0.00 | 0.00% | 0 | 63 | 0.91 | -0.42 | 0.05 | -0.02 | 8/29/2024 | 9/6/2024 4:00:01 PM EST |
| 19.00 | 2.95 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 215 | 0.90 | -0.47 | 0.06 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 4.10 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 437 | 0.96 | -0.53 | 0.06 | -0.02 | 8/28/2024 | 9/6/2024 4:00:01 PM EST |
| 21.00 | 4.30 | 5.20 | 3.70 | 0.00 | 0.00% | 0 | 10 | 0.89 | -0.58 | 0.06 | -0.02 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 22.00 | 5.00 | 6.00 | 4.40 | 0.00 | 0.00% | 0 | 100 | 0.89 | -0.62 | 0.05 | -0.02 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |
| 23.00 | 5.70 | 6.70 | % | 0 | 0 | 0.86 | -0.66 | 0.05 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 24.00 | 6.60 | 7.50 | % | 0 | 0 | 0.87 | -0.70 | 0.05 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 25.00 | 7.40 | 8.30 | % | 0 | 0 | 0.85 | -0.74 | 0.05 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 26.00 | 8.20 | 9.20 | % | 0 | 0 | 0.82 | -0.77 | 0.04 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 27.00 | 7.70 | 10.20 | % | 0 | 0 | 1.16 | -0.79 | 0.04 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 28.00 | 8.80 | 12.60 | % | 0 | 0 | 1.71 | -0.82 | 0.04 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 29.00 | 9.60 | 13.20 | % | 0 | 0 | 1.63 | -0.84 | 0.03 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 30.00 | 10.90 | 14.30 | % | 0 | 0 | 1.71 | -0.86 | 0.03 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 35.00 | 16.70 | 18.20 | % | 0 | 0 | 1.54 | -0.92 | 0.02 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 40.00 | 21.50 | 23.00 | 19.71 | 0.00 | 0.00% | 0 | 14 | 1.67 | -0.96 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 4:00:01 PM EST |