Options Chain for CALUMET INC COM (CLMT) - $18.59 as of 10/3/2025 9:03:25 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 | 15.20 | 17.00 | 16.10 | % | 5.37 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 5.00 | 13.20 | 14.00 | 13.60 | % | 2.72 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 6.00 | 12.20 | 12.90 | 12.55 | % | 2.09 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 7.00 | 11.30 | 12.10 | 11.70 | % | 1.67 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 8.00 | 10.20 | 10.90 | 10.55 | % | 1.32 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 9.00 | 9.30 | 10.00 | 9.65 | % | 1.07 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 10.00 | 8.30 | 9.00 | 8.65 | 2.63 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.69 | 0.99 | 0.00 | 0.00 | 4/17/2025 | 10/3/2025 3:59:56 PM EST |
| 11.00 | 7.40 | 8.10 | 7.75 | 5.79 | 0.00 | 0.00% | 0.70 | 0 | 22 | 1.12 | 0.99 | 0.01 | 0.00 | 8/29/2025 | 10/3/2025 3:59:56 PM EST |
| 12.00 | 6.40 | 7.00 | 6.70 | 6.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.96 | 0.96 | 0.02 | -0.01 | 6/16/2025 | 10/3/2025 3:59:56 PM EST |
| 13.00 | 5.70 | 6.00 | 5.85 | 2.55 | 0.00 | 0.00% | 0.45 | 0 | 136 | 0.63 | 0.94 | 0.03 | -0.01 | 8/20/2025 | 10/3/2025 3:59:56 PM EST |
| 14.00 | 4.90 | 5.10 | 5.00 | 3.54 | 0.00 | 0.00% | 0.36 | 0 | 37 | 0.67 | 0.90 | 0.04 | -0.01 | 8/25/2025 | 10/3/2025 3:59:56 PM EST |
| 15.00 | 3.60 | 4.20 | 3.90 | 3.90 | 0.00 | 0.00% | 0.26 | 0 | 256 | 0.48 | 0.85 | 0.05 | -0.01 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 16.00 | 3.30 | 3.50 | 3.40 | 3.28 | 0.00 | 0.00% | 0.21 | 0 | 499 | 0.65 | 0.78 | 0.07 | -0.02 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 17.00 | 2.60 | 2.75 | 2.68 | 2.65 | +0.17 | +6.86% | 0.16 | 4 | 3,009 | 0.63 | 0.71 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 18.00 | 2.00 | 2.15 | 2.08 | 2.04 | 0.00 | 0.00% | 0.12 | 0 | 340 | 0.61 | 0.62 | 0.09 | -0.02 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 19.00 | 1.50 | 1.60 | 1.55 | 1.65 | +0.17 | +11.49% | 0.08 | 2 | 1,598 | 0.60 | 0.53 | 0.10 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 1.20 | -0.02 | -1.64% | 0.03 | 4 | 726 | 0.65 | 0.44 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 21.00 | 0.75 | 0.90 | 0.83 | 0.86 | +0.04 | +4.88% | 0.04 | 25 | 383 | 0.59 | 0.35 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 22.00 | 0.50 | 0.65 | 0.58 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 136 | 0.58 | 0.27 | 0.08 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 23.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 736 | 0.55 | 0.21 | 0.07 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.31 | +0.05 | +19.24% | 0.01 | 6 | 1,056 | 0.62 | 0.16 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,420 | 0.62 | 0.12 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.63 | 0.08 | 0.03 | -0.01 | 9/23/2025 | 10/3/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.36 | 0.06 | 0.03 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | 0.04 | 0.02 | 0.00 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 1.30 | 0.65 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.44 | 0.03 | 0.01 | 0.00 | 9/16/2025 | 10/3/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.52 | 0.02 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.46 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 33.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.56 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 34.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 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 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.35 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.10 | 0.55 | % | 0.11 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 1.10 | 0.55 | % | 0.09 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.80 | 0.40 | 1.04 | 0.00 | 0.00% | 0.06 | 0 | 21 | 2.59 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/3/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 101 | 2.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/3/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 189 | 2.32 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.06 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 1.20 | 0.60 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 62 | 1.85 | -0.01 | 0.01 | 0.00 | 9/5/2025 | 10/3/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.88 | -0.04 | 0.02 | -0.01 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.80 | -0.06 | 0.03 | -0.01 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.32 | -0.01 | -3.03% | 0.01 | 5 | 43 | 0.64 | -0.10 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.08 | -15.10% | 0.03 | 10 | 65 | 0.70 | -0.15 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 16.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.14 | -16.67% | 0.04 | 25 | 133 | 0.69 | -0.22 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 17.00 | 0.95 | 1.05 | 1.00 | 1.00 | -0.10 | -9.10% | 0.06 | 10 | 122 | 0.67 | -0.29 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 18.00 | 1.35 | 1.45 | 1.40 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 129 | 0.66 | -0.38 | 0.09 | -0.02 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 19.00 | 1.80 | 1.90 | 1.85 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 180 | 0.64 | -0.47 | 0.10 | -0.02 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 20.00 | 2.35 | 2.45 | 2.40 | 2.45 | -0.21 | -7.90% | 0.12 | 17 | 125 | 0.61 | -0.56 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 21.00 | 3.00 | 3.20 | 3.10 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.62 | -0.65 | 0.09 | -0.02 | 9/15/2025 | 10/3/2025 3:59:56 PM EST |
| 22.00 | 3.80 | 4.00 | 3.90 | 6.86 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.63 | -0.73 | 0.08 | -0.01 | 8/5/2025 | 10/3/2025 3:59:56 PM EST |
| 23.00 | 4.60 | 4.80 | 4.70 | 7.74 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.64 | -0.79 | 0.07 | -0.01 | 8/5/2025 | 10/3/2025 3:59:56 PM EST |
| 24.00 | 5.40 | 5.70 | 5.55 | 8.67 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.66 | -0.84 | 0.05 | -0.01 | 8/5/2025 | 10/3/2025 3:59:56 PM EST |
| 25.00 | 6.30 | 6.60 | 6.45 | 6.70 | 0.00 | 0.00% | 0.26 | 0 | 320 | 0.65 | -0.88 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 26.00 | 7.20 | 7.70 | 7.45 | % | 0.29 | 0 | 0 | 0.79 | -0.92 | 0.03 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 27.00 | 8.10 | 8.70 | 8.40 | % | 0.31 | 0 | 0 | 0.97 | -0.94 | 0.03 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 28.00 | 9.10 | 9.70 | 9.40 | 14.46 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.09 | -0.96 | 0.02 | 0.00 | 8/18/2025 | 10/3/2025 3:59:56 PM EST |
| 29.00 | 10.10 | 10.80 | 10.45 | % | 0.36 | 0 | 0 | 1.08 | -0.97 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 30.00 | 11.00 | 11.70 | 11.35 | % | 0.38 | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 31.00 | 12.10 | 12.70 | 12.40 | % | 0.40 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 32.00 | 13.10 | 13.80 | 13.45 | % | 0.42 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 33.00 | 14.00 | 14.90 | 14.45 | % | 0.44 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 34.00 | 15.00 | 15.70 | 15.35 | % | 0.45 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST |