Options Chain for CALUMET INC COM (CLMT) - $19.71 as of 12/26/2025 2:40:26 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 | 15.90 | 18.40 | 17.15 | % | 5.72 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 5.00 | 13.90 | 16.40 | 15.15 | % | 3.03 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 9.00 | 10.00 | 12.40 | 11.20 | 9.00 | 0.00 | 0.00% | 1.24 | 0 | 4 | 2.56 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/26/2025 3:59:57 PM EST |
| 10.00 | 9.00 | 11.30 | 10.15 | % | 1.02 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 11.00 | 8.00 | 10.40 | 9.20 | 9.52 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 12.00 | 7.20 | 9.30 | 8.25 | % | 0.69 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 13.00 | 6.30 | 8.30 | 7.30 | % | 0.56 | 0 | 0 | 1.57 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 14.00 | 5.20 | 7.20 | 6.20 | 4.40 | 0.00 | 0.00% | 0.44 | 0 | 43 | 1.34 | 0.97 | 0.01 | 0.00 | 8/25/2025 | 12/26/2025 3:59:57 PM EST |
| 15.00 | 4.40 | 5.70 | 5.05 | 7.40 | 0.00 | 0.00% | 0.34 | 0 | 103 | 0.92 | 0.95 | 0.03 | -0.01 | 11/7/2025 | 12/26/2025 3:59:57 PM EST |
| 16.00 | 3.50 | 5.30 | 4.40 | 4.80 | 0.00 | 0.00% | 0.28 | 0 | 112 | 1.05 | 0.90 | 0.05 | -0.01 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 17.00 | 2.65 | 4.10 | 3.38 | 3.94 | 0.00 | 0.00% | 0.20 | 0 | 138 | 0.81 | 0.82 | 0.07 | -0.01 | 10/30/2025 | 12/26/2025 3:59:57 PM EST |
| 18.00 | 1.90 | 3.20 | 2.55 | 3.16 | 0.00 | 0.00% | 0.14 | 0 | 72 | 0.70 | 0.74 | 0.09 | -0.01 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 19.00 | 1.35 | 2.55 | 1.95 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 143 | 0.49 | 0.64 | 0.11 | -0.01 | 12/4/2025 | 12/26/2025 3:59:57 PM EST |
| 20.00 | 0.70 | 2.05 | 1.38 | 1.20 | 0.00 | 0.00% | 0.07 | 0 | 1,365 | 0.47 | 0.51 | 0.13 | -0.01 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 21.00 | 0.35 | 1.20 | 0.78 | 0.65 | -0.12 | -15.59% | 0.04 | 25 | 807 | 0.39 | 0.37 | 0.14 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 22.00 | 0.15 | 0.40 | 0.28 | 0.35 | -0.22 | -38.60% | 0.01 | 25 | 4,597 | 0.30 | 0.20 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.47 | 0.13 | 0.09 | -0.01 | 12/10/2025 | 12/26/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | 0.07 | 0.06 | 0.00 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.57 | 0.02 | 0.03 | 0.00 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.66 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.10 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 3:59:57 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 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 322 | 1.17 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/26/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 143 | 1.40 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/26/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.09 | -0.01 | 0.01 | 0.00 | 10/28/2025 | 12/26/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.98 | -0.03 | 0.01 | 0.00 | 12/12/2025 | 12/26/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 253 | 0.87 | -0.05 | 0.03 | -0.01 | 12/12/2025 | 12/26/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.79 | -0.10 | 0.05 | -0.01 | 12/16/2025 | 12/26/2025 3:59:57 PM EST |
| 17.00 | 0.15 | 0.65 | 0.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.47 | -0.18 | 0.07 | -0.01 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 18.00 | 0.40 | 0.60 | 0.50 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 237 | 0.41 | -0.26 | 0.09 | -0.01 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 19.00 | 0.50 | 1.25 | 0.88 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 197 | 0.41 | -0.36 | 0.11 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 20.00 | 0.95 | 1.75 | 1.35 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 115 | 0.41 | -0.49 | 0.13 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 21.00 | 1.40 | 2.25 | 1.83 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 72 | 0.36 | -0.63 | 0.14 | -0.01 | 12/5/2025 | 12/26/2025 3:59:57 PM EST |
| 22.00 | 2.05 | 3.50 | 2.78 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.72 | -0.80 | 0.13 | -0.01 | 11/7/2025 | 12/26/2025 3:59:57 PM EST |
| 23.00 | 2.60 | 4.70 | 3.65 | 3.12 | 0.00 | 0.00% | 0.16 | 0 | 38 | 0.89 | -0.87 | 0.09 | -0.01 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 24.00 | 3.60 | 5.00 | 4.30 | 4.01 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.73 | -0.93 | 0.06 | 0.00 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 25.00 | 4.50 | 6.00 | 5.25 | % | 0.21 | 0 | 0 | 0.81 | -0.98 | 0.03 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 30.00 | 9.30 | 11.00 | 10.15 | % | 0.34 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 35.00 | 14.10 | 16.10 | 15.10 | % | 0.43 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |