Options Chain for CALUMET INC COM (CLMT) - $11.25 as of 5/5/2025 2:46:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.30 | 11.70 | % | 0 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 2.00 | 8.90 | 9.50 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 3.00 | 7.90 | 8.50 | 6.30 | 0.00 | 0.00% | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 4.00 | 7.00 | 7.40 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 5.90 | 6.60 | % | 0 | 0 | 1.99 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.00 | 5.00 | 5.60 | % | 0 | 0 | 1.25 | 0.97 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 4.10 | 4.70 | 6.00 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.92 | 0.04 | -0.01 | 3/31/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 3.40 | 3.60 | 5.70 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.86 | 0.05 | -0.01 | 3/20/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 2.65 | 2.80 | 1.75 | 0.00 | 0.00% | 0 | 102 | 0.98 | 0.78 | 0.08 | -0.01 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 2.00 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 264 | 0.95 | 0.69 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 1.45 | 1.60 | 1.65 | +0.52 | +46.02% | 14 | 412 | 0.92 | 0.59 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 1.00 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 820 | 0.89 | 0.48 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 0.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 594 | 0.89 | 0.38 | 0.11 | -0.01 | 4/28/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 0.45 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 578 | 0.87 | 0.29 | 0.10 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.30 | 0.40 | 0.40 | +0.05 | +14.29% | 1 | 1,842 | 0.86 | 0.21 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 0.15 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 1,158 | 0.81 | 0.15 | 0.07 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,080 | 0.92 | 0.11 | 0.05 | -0.01 | 4/25/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 540 | 0.94 | 0.08 | 0.04 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 362 | 0.92 | 0.06 | 0.03 | 0.00 | 3/31/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 9,880 | 0.92 | 0.04 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1,640 | 1.40 | 0.03 | 0.02 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 214 | 1.41 | 0.02 | 0.01 | 0.00 | 3/3/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.30 | 0.13 | 0.00 | 0.00% | 0 | 76 | 1.47 | 0.01 | 0.01 | 0.00 | 4/2/2025 | 5/5/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 898 | 1.53 | 0.01 | 0.01 | 0.00 | 4/1/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 33,171 | 1.26 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 508 | 1.57 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 589 | 1.61 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 160 | 1.66 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.25 | 2.98 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 4,110 | 1.47 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 26 | 1.79 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 222 | 1.83 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 315 | 1.93 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 300 | 2.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 15,026 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 752 | 2.22 | -0.01 | 0.01 | 0.00 | 4/10/2025 | 5/5/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 28 | 1.87 | -0.03 | 0.02 | 0.00 | 4/10/2025 | 5/5/2025 3:59:59 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | -0.03 | -13.05% | 2 | 27 | 1.11 | -0.08 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 0.30 | 0.40 | 0.30 | -0.10 | -25.00% | 7 | 503 | 1.05 | -0.14 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 9.00 | 0.50 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 170 | 0.99 | -0.22 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 0.85 | 1.00 | 0.90 | -0.10 | -10.00% | 30 | 314 | 0.97 | -0.31 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 1.30 | 2.40 | 1.35 | 0.00 | 0.00% | 80 | 101 | 0.92 | -0.41 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 1.80 | 2.00 | 3.00 | 0.00 | 0.00% | 0 | 20 | 0.89 | -0.52 | 0.11 | -0.02 | 4/7/2025 | 5/5/2025 3:59:59 PM EST |
| 13.00 | 2.50 | 2.65 | 2.60 | 0.00 | 0.00% | 0 | 573 | 0.88 | -0.62 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 14.00 | 3.20 | 3.40 | 2.28 | 0.00 | 0.00% | 0 | 11 | 0.84 | -0.71 | 0.10 | -0.01 | 3/20/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 4.00 | 4.30 | 5.00 | 0.00 | 0.00% | 0 | 2,626 | 0.83 | -0.79 | 0.08 | -0.01 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 16.00 | 4.70 | 5.20 | 4.97 | 0.00 | 0.00% | 0 | 302 | 0.72 | -0.85 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 17.00 | 5.90 | 6.10 | 7.85 | 0.00 | 0.00% | 0 | 340 | 0.93 | -0.89 | 0.05 | -0.01 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 18.00 | 6.80 | 7.10 | 8.80 | 0.00 | 0.00% | 0 | 1,091 | 1.14 | -0.92 | 0.04 | -0.01 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 19.00 | 7.60 | 8.00 | 8.68 | 0.00 | 0.00% | 0 | 1,086 | 1.10 | -0.94 | 0.03 | 0.00 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 20.00 | 8.70 | 9.00 | 10.26 | 0.00 | 0.00% | 0 | 89 | 1.17 | -0.96 | 0.02 | 0.00 | 4/11/2025 | 5/5/2025 3:59:59 PM EST |
| 21.00 | 9.70 | 10.10 | 5.86 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.97 | 0.02 | 0.00 | 2/13/2025 | 5/5/2025 3:59:59 PM EST |
| 22.00 | 10.60 | 11.20 | 12.32 | 0.00 | 0.00% | 0 | 1 | 1.31 | -0.98 | 0.01 | 0.00 | 4/16/2025 | 5/5/2025 3:59:59 PM EST |
| 23.00 | 11.60 | 12.00 | 14.12 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 24.00 | 12.60 | 13.00 | 14.40 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 3:59:59 PM EST |
| 25.00 | 13.60 | 14.20 | 14.18 | 0.00 | 0.00% | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 3/11/2025 | 5/5/2025 3:59:59 PM EST |
| 26.00 | 14.60 | 15.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 27.00 | 15.60 | 16.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 28.00 | 16.60 | 17.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 29.00 | 17.10 | 18.20 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:59 PM EST |
| 30.00 | 18.60 | 19.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 31.00 | 19.70 | 20.20 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 32.00 | 20.70 | 21.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 35.00 | 23.60 | 24.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 37.00 | 24.50 | 26.30 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 40.00 | 27.80 | 29.30 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |