Options Chain for CALUMET INC COM (CLMT) - $17.00 as of 2/4/2025 8:59:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.20 | 7.40 | 6.10 | 0.00 | 0.00% | 0 | 27 | 1.66 | 0.94 | 0.02 | -0.01 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 11.00 | 5.00 | 8.10 | % | 0 | 0 | 1.80 | 0.92 | 0.02 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 12.00 | 5.40 | 5.70 | 4.45 | 0.00 | 0.00% | 0 | 269 | 0.98 | 0.88 | 0.03 | -0.02 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 13.00 | 4.50 | 4.90 | % | 0 | 0 | 0.93 | 0.83 | 0.04 | -0.02 | 2/4/2025 3:59:41 PM EST | |||
| 14.00 | 3.90 | 4.10 | 2.81 | 0.00 | 0.00% | 0 | 20 | 0.96 | 0.78 | 0.05 | -0.02 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 15.00 | 3.20 | 3.50 | 3.20 | -0.45 | -12.33% | 30 | 201 | 0.93 | 0.72 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 16.00 | 2.70 | 2.85 | 3.50 | 0.00 | 0.00% | 0 | 794 | 0.93 | 0.65 | 0.07 | -0.03 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 17.00 | 2.20 | 2.35 | 2.90 | 0.00 | 0.00% | 0 | 256 | 0.92 | 0.58 | 0.07 | -0.03 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 18.00 | 1.75 | 1.95 | 1.95 | -0.60 | -23.53% | 39 | 4,178 | 0.92 | 0.51 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 19.00 | 1.45 | 1.60 | 1.51 | -0.49 | -24.50% | 21 | 2,813 | 0.93 | 0.44 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 20.00 | 1.20 | 1.30 | 1.42 | -0.24 | -14.46% | 40 | 2,120 | 0.93 | 0.38 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 21.00 | 0.95 | 1.05 | 1.03 | -0.32 | -23.71% | 1 | 2,041 | 0.93 | 0.33 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 22.00 | 0.75 | 0.85 | 0.90 | 0.00 | 0.00% | 83 | 5,460 | 0.93 | 0.28 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 23.00 | 0.60 | 0.70 | 0.70 | -0.10 | -12.50% | 70 | 318 | 0.92 | 0.23 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 24.00 | 0.40 | 0.60 | 0.50 | -0.10 | -16.67% | 3 | 7,383 | 0.91 | 0.20 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 25.00 | 0.30 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 4,423 | 0.90 | 0.16 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 26.00 | 0.10 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 323 | 0.94 | 0.14 | 0.04 | -0.01 | 1/22/2025 | 2/4/2025 3:59:41 PM EST |
| 27.00 | 0.10 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.99 | 0.11 | 0.03 | -0.01 | 1/21/2025 | 2/4/2025 3:59:41 PM EST |
| 28.00 | 0.05 | 0.40 | 0.95 | 0.00 | 0.00% | 0 | 25 | 1.01 | 0.09 | 0.03 | -0.01 | 1/10/2025 | 2/4/2025 3:59:41 PM EST |
| 29.00 | 0.10 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 7,007 | 0.96 | 0.08 | 0.03 | -0.01 | 1/21/2025 | 2/4/2025 3:59:41 PM EST |
| 30.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 3,234 | 1.01 | 0.06 | 0.02 | -0.01 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 31.00 | 0.00 | 0.40 | % | 0 | 0 | 1.05 | 0.05 | 0.02 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.04 | 0.02 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.03 | 0.01 | 0.00 | 2/4/2025 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 250 | 1.13 | -0.06 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:41 PM EST |
| 11.00 | 0.20 | 0.35 | % | 0 | 0 | 1.05 | -0.08 | 0.02 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 12.00 | 0.35 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 70 | 1.03 | -0.12 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 13.00 | 0.55 | 0.70 | 0.62 | +0.07 | +12.73% | 1 | 535 | 1.00 | -0.17 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 14.00 | 0.80 | 0.95 | 0.85 | +0.20 | +30.77% | 11 | 51 | 0.97 | -0.22 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 15.00 | 1.10 | 1.30 | 1.40 | +0.45 | +47.37% | 40 | 6,670 | 0.95 | -0.28 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 16.00 | 1.50 | 1.70 | 1.53 | +0.31 | +25.41% | 4 | 125 | 0.94 | -0.35 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 17.00 | 2.00 | 2.20 | 2.03 | +0.23 | +12.78% | 8 | 51 | 0.93 | -0.42 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 18.00 | 2.60 | 2.80 | 3.91 | 0.00 | 0.00% | 0 | 43 | 0.94 | -0.49 | 0.07 | -0.03 | 1/29/2025 | 2/4/2025 3:59:41 PM EST |
| 19.00 | 3.20 | 3.40 | 2.70 | 0.00 | 0.00% | 0 | 69 | 0.92 | -0.56 | 0.07 | -0.03 | 2/3/2025 | 2/4/2025 3:59:41 PM EST |
| 20.00 | 3.90 | 4.20 | 4.06 | +0.42 | +11.54% | 20 | 146 | 0.94 | -0.62 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:41 PM EST |
| 21.00 | 4.70 | 4.90 | % | 0 | 0 | 0.93 | -0.67 | 0.07 | -0.02 | 2/4/2025 3:59:41 PM EST | |||
| 22.00 | 5.50 | 6.00 | % | 0 | 0 | 0.93 | -0.72 | 0.06 | -0.02 | 2/4/2025 3:59:41 PM EST | |||
| 23.00 | 6.30 | 6.60 | 5.23 | 0.00 | 0.00% | 0 | 80 | 0.94 | -0.77 | 0.06 | -0.02 | 1/17/2025 | 2/4/2025 3:59:41 PM EST |
| 24.00 | 7.10 | 8.60 | % | 0 | 0 | 0.84 | -0.80 | 0.05 | -0.02 | 2/4/2025 3:59:41 PM EST | |||
| 25.00 | 7.90 | 9.60 | 9.05 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.84 | 0.04 | -0.02 | 1/23/2025 | 2/4/2025 3:59:41 PM EST |
| 26.00 | 9.00 | 10.50 | % | 0 | 0 | 1.15 | -0.86 | 0.04 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 27.00 | 9.90 | 10.30 | % | 0 | 0 | 1.74 | -0.89 | 0.03 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 28.00 | 10.90 | 12.40 | % | 0 | 0 | 1.66 | -0.91 | 0.03 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 29.00 | 11.90 | 12.20 | % | 0 | 0 | 1.68 | -0.92 | 0.03 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 30.00 | 12.70 | 13.20 | % | 0 | 0 | 1.88 | -0.94 | 0.02 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 31.00 | 13.90 | 14.20 | % | 0 | 0 | 1.99 | -0.95 | 0.02 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 32.00 | 14.70 | 15.60 | % | 0 | 0 | 2.00 | -0.96 | 0.02 | -0.01 | 2/4/2025 3:59:41 PM EST | |||
| 33.00 | 15.70 | 16.10 | % | 0 | 0 | 1.55 | -0.97 | 0.01 | 0.00 | 2/4/2025 3:59:41 PM EST |