Options Chain for CALUMET INC COM (CLMT) - $16.04 as of 1/22/2025 9:53:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.90 | 15.40 | % | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.00 | 10.70 | 12.00 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 6.00 | 9.70 | 11.30 | % | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 7.00 | 8.70 | 9.90 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 8.00 | 7.60 | 8.40 | 9.80 | 0.00 | 0.00% | 0 | 225 | 2.35 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 9.00 | 6.70 | 8.50 | 12.90 | 0.00 | 0.00% | 0 | 4 | 2.89 | 0.99 | 0.00 | 0.00 | 10/14/2024 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 4.10 | 6.40 | 12.00 | 0.00 | 0.00% | 0 | 7 | 2.25 | 0.98 | 0.01 | 0.00 | 10/14/2024 | 1/21/2025 3:59:54 PM EST |
| 11.00 | 4.80 | 5.50 | 9.92 | 0.00 | 0.00% | 0 | 114 | 1.28 | 0.96 | 0.02 | -0.01 | 10/29/2024 | 1/21/2025 3:59:54 PM EST |
| 12.00 | 3.90 | 5.80 | 8.73 | 0.00 | 0.00% | 0 | 175 | 1.06 | 0.91 | 0.04 | -0.01 | 11/7/2024 | 1/21/2025 3:59:54 PM EST |
| 13.00 | 3.10 | 3.60 | 8.45 | 0.00 | 0.00% | 0 | 1,094 | 0.70 | 0.85 | 0.06 | -0.01 | 10/9/2024 | 1/21/2025 3:59:54 PM EST |
| 14.00 | 2.40 | 2.90 | 8.70 | 0.00 | 0.00% | 0 | 245 | 0.81 | 0.77 | 0.08 | -0.02 | 11/11/2024 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 1.70 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 219 | 0.69 | 0.67 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 16.00 | 1.15 | 1.55 | 1.42 | 0.00 | 0.00% | 0 | 1,432 | 0.67 | 0.56 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 17.00 | 0.80 | 1.10 | 1.07 | 0.00 | 0.00% | 0 | 1,425 | 0.72 | 0.44 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 18.00 | 0.55 | 0.70 | 0.69 | 0.00 | 0.00% | 0 | 1,008 | 0.70 | 0.32 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 19.00 | 0.35 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 952 | 0.68 | 0.23 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 4,106 | 0.72 | 0.16 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 21.00 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 1,902 | 0.70 | 0.12 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 22.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 936 | 0.71 | 0.08 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 23.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 2,354 | 0.75 | 0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1,133 | 1.08 | 0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 5,628 | 0.84 | 0.03 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 414 | 1.11 | 0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 1,224 | 1.23 | 0.01 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,375 | 1.75 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 1.35 | 0.45 | 0.00 | 0.00% | 0 | 14 | 2.70 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1,588 | 1.52 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 25 | 2.84 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,101 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 615 | 1.65 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 3,220 | 1.85 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:54 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 | 5.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 486 | 2.06 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 1/21/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 112 | 3.40 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 1/21/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 48 | 2.94 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 1/21/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 160 | 1.60 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,324 | 1.37 | -0.01 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 808 | 0.99 | -0.02 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 11.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,282 | 0.92 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 12.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 371 | 0.86 | -0.09 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 13.00 | 0.25 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 435 | 0.78 | -0.15 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 14.00 | 0.45 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 2,616 | 0.83 | -0.23 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 15.00 | 0.85 | 1.00 | 0.85 | 0.00 | 0.00% | 0 | 3,221 | 0.79 | -0.33 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 16.00 | 1.20 | 1.50 | 1.30 | 0.00 | 0.00% | 0 | 5,094 | 0.75 | -0.44 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 17.00 | 1.70 | 2.20 | 2.05 | 0.00 | 0.00% | 0 | 487 | 0.77 | -0.56 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 18.00 | 2.20 | 2.80 | 3.10 | 0.00 | 0.00% | 0 | 1,081 | 0.68 | -0.68 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 19.00 | 2.90 | 3.70 | 2.25 | 0.00 | 0.00% | 0 | 429 | 0.71 | -0.77 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 20.00 | 3.70 | 4.70 | 4.00 | 0.00 | 0.00% | 0 | 346 | 0.82 | -0.84 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 21.00 | 4.50 | 5.50 | 5.40 | 0.00 | 0.00% | 0 | 137 | 0.85 | -0.88 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 22.00 | 5.40 | 6.50 | 5.90 | 0.00 | 0.00% | 0 | 76 | 1.18 | -0.92 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 23.00 | 6.50 | 7.30 | 5.14 | 0.00 | 0.00% | 0 | 16 | 1.12 | -0.94 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 24.00 | 7.50 | 8.30 | 2.50 | 0.00 | 0.00% | 0 | 1 | 1.29 | -0.97 | 0.02 | 0.00 | 1/3/2025 | 1/21/2025 3:59:54 PM EST |
| 25.00 | 8.40 | 9.40 | 5.20 | 0.00 | 0.00% | 0 | 11 | 1.52 | -0.97 | 0.02 | 0.00 | 12/20/2024 | 1/21/2025 3:59:54 PM EST |
| 26.00 | 9.70 | 12.40 | % | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 27.00 | 10.10 | 13.30 | % | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 28.00 | 11.40 | 14.20 | 6.63 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 1/21/2025 3:59:54 PM EST |
| 29.00 | 12.40 | 13.40 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 13.40 | 14.30 | 14.28 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 1/21/2025 3:59:54 PM EST |
| 31.00 | 14.60 | 15.30 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 32.00 | 15.60 | 16.30 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 35.00 | 18.40 | 19.60 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 21.50 | 26.00 | 21.65 | 0.00 | 0.00% | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 1/21/2025 3:59:54 PM EST |