Options Chain for CALUMET INC COM (CLMT) - $13.45 as of 3/28/2025 2:39:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.10 | 8.60 | % | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 6.00 | 7.10 | 8.70 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.00 | 5.10 | 7.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.50 | 5.60 | 6.50 | % | 0 | 0 | 1.54 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 8.00 | 4.10 | 6.90 | % | 0 | 0 | 1.39 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 8.50 | 3.60 | 5.60 | % | 0 | 0 | 1.25 | 0.98 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 9.00 | 3.30 | 5.60 | % | 0 | 0 | 1.12 | 0.96 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 9.50 | 3.70 | 3.90 | % | 0 | 0 | 0.99 | 0.94 | 0.04 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 3.20 | 3.40 | % | 0 | 0 | 0.68 | 0.91 | 0.06 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 10.50 | 2.80 | 3.50 | % | 0 | 0 | 1.07 | 0.88 | 0.07 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 2.35 | 2.55 | 1.93 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.84 | 0.09 | -0.01 | 3/14/2025 | 3/28/2025 3:59:58 PM EST |
| 11.50 | 2.00 | 2.15 | % | 0 | 0 | 0.70 | 0.78 | 0.11 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 1.65 | 1.85 | % | 0 | 0 | 0.72 | 0.72 | 0.13 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 12.50 | 1.35 | 1.50 | 0.97 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.65 | 0.14 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 1.05 | 1.20 | 1.41 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.58 | 0.15 | -0.02 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.95 | 1.00 | -0.22 | -18.04% | 25 | 2 | 0.40 | 0.50 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 1.30 | % | 0 | 0 | 0.76 | 0.42 | 0.16 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 14.50 | 0.00 | 0.60 | 0.65 | % | 60 | 0 | 0.50 | 0.35 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 15.00 | 0.35 | 0.45 | 0.45 | -0.18 | -28.58% | 5 | 96 | 0.68 | 0.28 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.50 | 0.20 | 0.35 | 0.40 | +0.14 | +53.85% | 25 | 18 | 0.65 | 0.22 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.17 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | 0.13 | 0.09 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.20 | % | 0 | 0 | 0.80 | 0.10 | 0.07 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 0.80 | 0.07 | 0.05 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.05 | 0.04 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 18.50 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.04 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.45 | % | 0 | 0 | 1.15 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.85 | % | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.45 | % | 0 | 0 | 1.34 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.45 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.25 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.40 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 1.25 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.25 | % | 0 | 0 | 1.46 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 50 | 1.20 | -0.01 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 25 | 1.08 | -0.02 | 0.02 | 0.00 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 35 | 0.96 | -0.04 | 0.03 | -0.01 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.15 | % | 0 | 0 | 0.94 | -0.06 | 0.04 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.09 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.30 | % | 0 | 0 | 0.85 | -0.12 | 0.07 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.35 | % | 0 | 0 | 0.78 | -0.16 | 0.09 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.45 | % | 0 | 0 | 0.61 | -0.22 | 0.11 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.60 | % | 0 | 0 | 0.56 | -0.28 | 0.13 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.80 | % | 0 | 0 | 0.51 | -0.35 | 0.14 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 0.43 | -0.42 | 0.15 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 13.50 | 1.15 | 1.30 | % | 0 | 0 | 0.74 | -0.50 | 0.16 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 14.00 | 1.40 | 1.60 | % | 0 | 0 | 0.72 | -0.58 | 0.16 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 14.50 | 1.75 | 1.95 | % | 0 | 0 | 0.73 | -0.65 | 0.15 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 15.00 | 2.10 | 2.35 | 4.70 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.72 | 0.14 | -0.01 | 3/11/2025 | 3/28/2025 3:59:58 PM EST |
| 15.50 | 2.50 | 2.70 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.78 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 2.45 | 3.20 | % | 0 | 0 | 0.46 | -0.83 | 0.10 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 16.50 | 3.30 | 3.60 | % | 0 | 0 | 0.78 | -0.87 | 0.09 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 17.00 | 3.80 | 4.00 | 4.56 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.90 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 4.30 | 4.50 | % | 0 | 0 | 0.90 | -0.93 | 0.05 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 18.00 | 4.80 | 5.00 | % | 0 | 0 | 0.82 | -0.95 | 0.04 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 18.50 | 5.30 | 5.50 | % | 0 | 0 | 0.87 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 19.00 | 4.50 | 7.60 | % | 0 | 0 | 0.92 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 6.00 | 7.80 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 21.00 | 6.40 | 9.50 | % | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 22.00 | 7.40 | 10.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 23.00 | 9.70 | 11.50 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 10.50 | 13.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |