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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.90 | 10.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 8.10 | 8.30 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 6.00 | 6.00 | 8.20 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.00 | 4.90 | 6.40 | % | 0 | 0 | 1.25 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 8.00 | 5.20 | 5.40 | 3.28 | 0.00 | 0.00% | 0 | 8 | 1.01 | 0.96 | 0.02 | -0.01 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 4.30 | 4.50 | % | 0 | 0 | 0.77 | 0.92 | 0.04 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 3.40 | 3.70 | 3.80 | 0.00 | 0.00% | 0 | 47 | 0.82 | 0.86 | 0.06 | -0.01 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 2.70 | 2.85 | 2.75 | 0.00 | 0.00% | 0 | 40 | 0.76 | 0.79 | 0.08 | -0.01 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 2.05 | 2.20 | 1.78 | 0.00 | 0.00% | 0 | 141 | 0.76 | 0.69 | 0.10 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 1.50 | 2.45 | 1.30 | 0.00 | 0.00% | 0 | 358 | 1.00 | 0.59 | 0.11 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 1.05 | 1.15 | 1.20 | +0.11 | +10.10% | 14 | 56 | 0.72 | 0.48 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 0.75 | 0.85 | 0.75 | +0.05 | +7.15% | 5 | 443 | 0.73 | 0.37 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.60 | 0.60 | +0.10 | +20.00% | 46 | 358 | 0.57 | 0.29 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 0.30 | 0.40 | 0.36 | +0.01 | +2.86% | 25 | 1,435 | 0.70 | 0.22 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 0.15 | 0.30 | 0.25 | -0.01 | -3.85% | 14 | 1,492 | 0.70 | 0.16 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 583 | 0.67 | 0.12 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | +0.02 | +25.00% | 1 | 1,688 | 0.70 | 0.09 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 484 | 0.72 | 0.07 | 0.03 | 0.00 | 3/21/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 359 | 0.91 | 0.05 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.30 | 0.38 | 0.00 | 0.00% | 0 | 435 | 0.97 | 0.03 | 0.02 | 0.00 | 2/24/2025 | 3/28/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 307 | 1.02 | 0.02 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | +0.02 | +33.34% | 20 | 1,369 | 1.07 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | -0.55 | -91.67% | 37 | 1,110 | 1.04 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.10 | 2.65 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.01 | 0.01 | 0.00 | 1/13/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.01 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.16 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 791 | 1.20 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 3/28/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 49 | 1.27 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 144 | 1.37 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 1.35 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.30 | % | 0 | 0 | 1.22 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 0.86 | -0.04 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 9.00 | 0.10 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 152 | 0.86 | -0.08 | 0.04 | -0.01 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.30 | 0.40 | 0.46 | 0.00 | 0.00% | 0 | 473 | 0.85 | -0.14 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 0.50 | 0.65 | 1.45 | 0.00 | 0.00% | 0 | 376 | 0.82 | -0.21 | 0.08 | -0.01 | 3/13/2025 | 3/28/2025 3:59:58 PM EST |
| 12.00 | 0.85 | 0.95 | 0.86 | 0.00 | 0.00% | 0 | 398 | 0.79 | -0.31 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 13.00 | 1.30 | 1.45 | 1.55 | 0.00 | 0.00% | 0 | 43 | 0.79 | -0.41 | 0.11 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 14.00 | 1.80 | 2.00 | 2.10 | 0.00 | 0.00% | 0 | 138 | 0.77 | -0.52 | 0.11 | -0.01 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 15.00 | 2.45 | 2.70 | 2.55 | 0.00 | 0.00% | 0 | 221 | 0.77 | -0.63 | 0.11 | -0.01 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 16.00 | 3.20 | 3.50 | 5.50 | 0.00 | 0.00% | 0 | 89 | 0.78 | -0.71 | 0.10 | -0.01 | 3/12/2025 | 3/28/2025 3:59:58 PM EST |
| 17.00 | 4.00 | 4.30 | 4.60 | 0.00 | 0.00% | 0 | 4,121 | 0.77 | -0.78 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 18.00 | 4.90 | 5.10 | 4.00 | 0.00 | 0.00% | 0 | 254 | 0.75 | -0.84 | 0.07 | -0.01 | 2/27/2025 | 3/28/2025 3:59:58 PM EST |
| 19.00 | 5.80 | 6.00 | 4.30 | 0.00 | 0.00% | 0 | 61 | 0.84 | -0.88 | 0.05 | -0.01 | 2/13/2025 | 3/28/2025 3:59:58 PM EST |
| 20.00 | 6.80 | 7.00 | 6.00 | 0.00 | 0.00% | 0 | 39 | 0.92 | -0.91 | 0.04 | -0.01 | 2/24/2025 | 3/28/2025 3:59:58 PM EST |
| 21.00 | 7.80 | 8.00 | 4.19 | 0.00 | 0.00% | 0 | 9 | 0.87 | -0.93 | 0.03 | 0.00 | 1/14/2025 | 3/28/2025 3:59:58 PM EST |
| 22.00 | 7.40 | 9.00 | 7.50 | 0.00 | 0.00% | 0 | 98 | 0.94 | -0.95 | 0.03 | 0.00 | 2/21/2025 | 3/28/2025 3:59:58 PM EST |
| 23.00 | 8.40 | 10.00 | % | 0 | 0 | 1.00 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 24.00 | 9.40 | 11.00 | % | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 10.30 | 13.40 | 9.90 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 2/24/2025 | 3/28/2025 3:59:58 PM EST |
| 26.00 | 11.30 | 13.90 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 27.00 | 12.30 | 14.80 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 2/10/2025 | 3/28/2025 3:59:58 PM EST |
| 28.00 | 13.70 | 15.90 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 29.00 | 14.70 | 17.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 30.00 | 15.60 | 18.20 | 15.30 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:58 PM EST |
| 31.00 | 16.30 | 18.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 32.00 | 17.60 | 20.30 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 35.00 | 20.70 | 22.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |