Options Chain for CALUMET INC COM (CLMT) - $10.48 as of 4/25/2025 8:22:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.20 | 5.80 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 6.00 | 4.20 | 6.50 | % | 0 | 0 | 6.84 | 1.00 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 6.50 | 3.70 | 5.90 | % | 0 | 0 | 4.01 | 0.99 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 7.00 | 3.30 | 5.00 | 2.83 | 0.00 | 0.00% | 0 | 0 | 2.41 | 0.98 | 0.03 | -0.01 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 7.50 | 1.15 | 4.00 | % | 0 | 0 | 2.68 | 0.95 | 0.05 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 8.00 | 1.70 | 3.40 | % | 0 | 0 | 3.02 | 0.92 | 0.08 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 8.50 | 0.10 | 3.50 | % | 0 | 0 | 2.66 | 0.86 | 0.10 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 9.00 | 0.30 | 3.00 | % | 0 | 0 | 2.89 | 0.80 | 0.14 | -0.03 | 4/25/2025 3:59:59 PM EST | |||
| 9.50 | 0.50 | 2.40 | 1.00 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.73 | 0.16 | -0.03 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 1.15 | 1.03 | 0.00 | 0.00% | 0 | 451 | 1.08 | 0.64 | 0.18 | -0.03 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 10.50 | 0.75 | 0.90 | 0.75 | +0.05 | +7.15% | 250 | 464 | 1.00 | 0.54 | 0.20 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 11.00 | 0.55 | 0.65 | 0.58 | +0.08 | +16.00% | 10 | 68 | 0.98 | 0.44 | 0.20 | -0.03 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 11.50 | 0.35 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 11 | 1.06 | 0.35 | 0.19 | -0.03 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.74 | 0.26 | 0.17 | -0.02 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 12.50 | 0.15 | 0.25 | % | 0 | 0 | 1.08 | 0.19 | 0.14 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.35 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.14 | 0.11 | -0.01 | 3/31/2025 | 4/25/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.35 | % | 0 | 0 | 1.50 | 0.10 | 0.09 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 1.24 | 0.07 | 0.06 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 2.34 | 0.05 | 0.05 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.03 | 0.03 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 7 | 2.57 | 0.02 | 0.02 | 0.00 | 3/31/2025 | 4/25/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.67 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.01 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 1.35 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 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 | 4.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 4.23 | 0.00 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 6.50 | 0.00 | 1.50 | % | 0 | 0 | 4.61 | -0.01 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 9 | 2.93 | -0.02 | 0.03 | -0.01 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 8 | 2.51 | -0.05 | 0.05 | -0.01 | 4/11/2025 | 4/25/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 2.29 | -0.08 | 0.08 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.30 | % | 0 | 0 | 1.01 | -0.14 | 0.10 | -0.02 | 4/25/2025 3:59:59 PM EST | |||
| 9.00 | 0.05 | 2.00 | 0.46 | 0.00 | 0.00% | 0 | 14 | 2.19 | -0.20 | 0.14 | -0.03 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 9.50 | 0.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.38 | -0.27 | 0.16 | -0.03 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 10.00 | 0.55 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 10 | 1.08 | -0.36 | 0.18 | -0.03 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 10.50 | 0.80 | 0.90 | 1.07 | 0.00 | 0.00% | 0 | 49 | 1.05 | -0.46 | 0.20 | -0.03 | 4/24/2025 | 4/25/2025 3:59:59 PM EST |
| 11.00 | 1.05 | 1.20 | 2.15 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.56 | 0.20 | -0.03 | 4/4/2025 | 4/25/2025 3:59:59 PM EST |
| 11.50 | 1.35 | 1.55 | 2.50 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.65 | 0.19 | -0.03 | 4/15/2025 | 4/25/2025 3:59:59 PM EST |
| 12.00 | 1.70 | 2.90 | 1.82 | % | 1 | 0 | 1.77 | -0.74 | 0.17 | -0.02 | 4/25/2025 | 4/25/2025 3:59:59 PM EST | |
| 12.50 | 2.15 | 2.45 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.81 | 0.14 | -0.02 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 13.00 | 1.00 | 4.00 | % | 0 | 0 | 2.12 | -0.86 | 0.11 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 13.50 | 2.85 | 5.20 | % | 0 | 0 | 3.66 | -0.90 | 0.09 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 14.00 | 3.30 | 5.70 | % | 0 | 0 | 3.92 | -0.93 | 0.06 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 14.50 | 3.80 | 6.00 | % | 0 | 0 | 4.06 | -0.95 | 0.05 | -0.01 | 4/25/2025 3:59:59 PM EST | |||
| 15.00 | 4.40 | 6.70 | 5.25 | 0.00 | 0.00% | 0 | 2 | 4.06 | -0.97 | 0.03 | 0.00 | 4/9/2025 | 4/25/2025 3:59:59 PM EST |
| 15.50 | 4.90 | 5.30 | % | 0 | 0 | 1.98 | -0.98 | 0.02 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 16.00 | 5.20 | 6.00 | % | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 16.50 | 5.80 | 6.40 | % | 0 | 0 | 4.52 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 17.00 | 6.30 | 6.70 | % | 0 | 0 | 2.06 | -1.00 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 17.50 | 6.90 | 7.40 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 18.00 | 7.40 | 7.90 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 19.00 | 8.30 | 8.80 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 20.00 | 9.30 | 9.90 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 21.00 | 10.40 | 10.80 | % | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 22.50 | 11.80 | 12.40 | % | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 25.00 | 14.30 | 14.80 | % | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |