Options Chain for CALUMET INC COM (CLMT) - $11.87 as of 5/9/2025 3:04:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.80 | 8.90 | % | 0 | 0 | 2.50 | 0.99 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 6.00 | 5.70 | 8.30 | % | 0 | 0 | 2.32 | 0.98 | 0.01 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 6.50 | 5.70 | 6.20 | % | 0 | 0 | 1.88 | 0.97 | 0.02 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 7.00 | 5.10 | 5.70 | % | 0 | 0 | 0.85 | 0.94 | 0.02 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 7.50 | 4.60 | 5.30 | % | 0 | 0 | 1.55 | 0.93 | 0.03 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 8.00 | 4.20 | 4.90 | % | 0 | 0 | 1.59 | 0.91 | 0.04 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 8.50 | 3.80 | 4.40 | % | 0 | 0 | 0.83 | 0.88 | 0.04 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 9.00 | 3.10 | 4.20 | % | 0 | 0 | 0.79 | 0.85 | 0.05 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 9.50 | 2.85 | 3.80 | % | 0 | 0 | 0.93 | 0.82 | 0.06 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 10.00 | 2.45 | 3.40 | % | 0 | 0 | 0.88 | 0.78 | 0.07 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 10.50 | 2.20 | 2.75 | % | 0 | 0 | 1.35 | 0.74 | 0.08 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 11.00 | 1.80 | 2.65 | % | 0 | 0 | 0.86 | 0.69 | 0.08 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 11.50 | 1.90 | 2.20 | % | 0 | 0 | 0.91 | 0.65 | 0.09 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 12.00 | 1.65 | 2.50 | % | 0 | 0 | 1.09 | 0.60 | 0.09 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 12.50 | 1.40 | 1.85 | % | 0 | 0 | 0.94 | 0.55 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 13.00 | 1.15 | 1.45 | % | 0 | 0 | 0.87 | 0.51 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 13.50 | 0.95 | 1.25 | % | 0 | 0 | 0.85 | 0.46 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 0.41 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.90 | % | 0 | 0 | 0.93 | 0.37 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.33 | 0.09 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 15.50 | 0.00 | 0.65 | % | 0 | 0 | 0.91 | 0.30 | 0.09 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.55 | 0.23 | 0.00 | 0.00% | 0 | 30 | 0.91 | 0.26 | 0.08 | -0.01 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.40 | % | 0 | 0 | 0.90 | 0.21 | 0.07 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 0.86 | 0.17 | 0.06 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.13 | 0.05 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.89 | 0.12 | 0.04 | -0.01 | 5/9/2025 4:00:02 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 | 2.76 | -0.01 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | -0.02 | 0.01 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | -0.03 | 0.02 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.20 | % | 0 | 0 | 1.22 | -0.06 | 0.02 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.20 | % | 0 | 0 | 1.17 | -0.07 | 0.03 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 1.11 | -0.09 | 0.04 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.35 | % | 0 | 0 | 0.86 | -0.12 | 0.04 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.45 | % | 0 | 0 | 0.81 | -0.15 | 0.05 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.60 | % | 0 | 0 | 0.80 | -0.18 | 0.06 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 0.98 | -0.22 | 0.07 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 10.50 | 0.65 | 0.85 | % | 0 | 0 | 0.91 | -0.26 | 0.08 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 11.00 | 0.85 | 1.30 | % | 0 | 0 | 1.00 | -0.31 | 0.08 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 11.50 | 1.05 | 1.80 | % | 0 | 0 | 1.05 | -0.35 | 0.09 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 12.00 | 0.80 | 1.50 | % | 0 | 0 | 0.75 | -0.40 | 0.09 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 12.50 | 0.90 | 2.40 | % | 0 | 0 | 0.88 | -0.45 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 13.00 | 1.80 | 2.60 | % | 0 | 0 | 1.01 | -0.49 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 13.50 | 1.60 | 2.55 | % | 0 | 0 | 0.76 | -0.54 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 14.00 | 2.40 | 2.75 | % | 0 | 0 | 0.85 | -0.59 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 14.50 | 2.65 | 3.00 | % | 0 | 0 | 0.70 | -0.63 | 0.10 | -0.02 | 5/9/2025 4:00:02 PM EST | |||
| 15.00 | 2.75 | 4.10 | % | 0 | 0 | 0.87 | -0.67 | 0.09 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 15.50 | 2.40 | 3.90 | % | 0 | 0 | 0.48 | -0.70 | 0.09 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 16.00 | 2.90 | 4.80 | % | 0 | 0 | 0.69 | -0.74 | 0.08 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 17.00 | 3.80 | 5.40 | % | 0 | 0 | 0.95 | -0.79 | 0.07 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 18.00 | 5.40 | 6.20 | % | 0 | 0 | 0.97 | -0.83 | 0.06 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 19.00 | 6.30 | 7.80 | % | 0 | 0 | 1.86 | -0.87 | 0.05 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 20.00 | 7.40 | 8.40 | % | 0 | 0 | 1.13 | -0.88 | 0.04 | -0.01 | 5/9/2025 4:00:02 PM EST |