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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.90 | 6.40 | % | 0 | 0 | 2.47 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.50 | 5.40 | 5.80 | % | 0 | 0 | 2.42 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.00 | 5.00 | 5.30 | % | 0 | 0 | 2.66 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.50 | 4.50 | 5.00 | % | 0 | 0 | 1.61 | 0.96 | 0.03 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 3.90 | 4.70 | % | 0 | 0 | 1.89 | 0.93 | 0.03 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 7.50 | 3.50 | 4.10 | % | 0 | 0 | 1.42 | 0.91 | 0.05 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 8.00 | 3.20 | 3.80 | % | 0 | 0 | 1.28 | 0.87 | 0.06 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 8.50 | 2.65 | 3.40 | % | 0 | 0 | 1.12 | 0.83 | 0.07 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 9.00 | 2.25 | 3.00 | % | 0 | 0 | 1.08 | 0.79 | 0.08 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 9.50 | 2.05 | 2.35 | % | 0 | 0 | 1.02 | 0.74 | 0.09 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 1.35 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 5 | 0.91 | 0.69 | 0.10 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 10.50 | 1.50 | 1.75 | % | 0 | 0 | 1.04 | 0.63 | 0.11 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 1.45 | 1.15 | 0.00 | 0.00% | 0 | 4 | 1.07 | 0.57 | 0.12 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 11.50 | 1.00 | 1.20 | % | 0 | 0 | 0.96 | 0.51 | 0.12 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 12.00 | 0.80 | 1.20 | % | 0 | 0 | 1.03 | 0.45 | 0.12 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.80 | % | 0 | 0 | 1.02 | 0.39 | 0.12 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.65 | % | 0 | 0 | 1.00 | 0.34 | 0.12 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.55 | % | 0 | 0 | 1.02 | 0.29 | 0.11 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 0.25 | 0.40 | % | 0 | 0 | 1.01 | 0.24 | 0.10 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 14.50 | 0.20 | 0.35 | % | 0 | 0 | 0.99 | 0.20 | 0.09 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 0.10 | 0.25 | % | 0 | 0 | 0.95 | 0.17 | 0.08 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | 0.11 | 0.06 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 1.31 | 0.07 | 0.05 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.42 | 0.05 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.52 | 0.03 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 1.54 | 0.02 | 0.02 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.60 | % | 0 | 0 | 2.54 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.50 | 0.00 | 0.60 | % | 0 | 0 | 2.39 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.60 | % | 0 | 0 | 2.15 | -0.02 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.30 | % | 0 | 0 | 1.37 | -0.04 | 0.03 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.20 | % | 0 | 0 | 1.31 | -0.07 | 0.03 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.61 | -0.09 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.35 | % | 0 | 0 | 1.16 | -0.13 | 0.06 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.40 | % | 0 | 0 | 1.13 | -0.17 | 0.07 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.55 | % | 0 | 0 | 1.13 | -0.21 | 0.08 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 0.70 | % | 0 | 0 | 0.80 | -0.26 | 0.09 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.85 | % | 0 | 0 | 0.71 | -0.31 | 0.10 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 10.50 | 0.90 | 1.05 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.37 | 0.11 | -0.02 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 1.25 | % | 0 | 0 | 0.52 | -0.43 | 0.12 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 11.50 | 1.35 | 1.65 | 1.70 | 0.00 | 0.00% | 0 | 5 | 1.00 | -0.49 | 0.12 | -0.02 | 5/1/2025 | 5/5/2025 3:59:59 PM EST |
| 12.00 | 1.65 | 1.85 | % | 0 | 0 | 0.93 | -0.55 | 0.12 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 1.95 | 2.15 | % | 0 | 0 | 0.89 | -0.61 | 0.12 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 13.00 | 1.90 | 2.75 | % | 0 | 0 | 0.81 | -0.66 | 0.12 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 13.50 | 2.25 | 2.90 | % | 0 | 0 | 0.66 | -0.71 | 0.11 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 14.00 | 3.00 | 3.30 | % | 0 | 0 | 0.81 | -0.76 | 0.10 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 14.50 | 3.30 | 4.00 | % | 0 | 0 | 1.10 | -0.80 | 0.09 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 3.90 | 4.20 | % | 0 | 0 | 1.27 | -0.83 | 0.08 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 16.00 | 4.60 | 5.10 | % | 0 | 0 | 1.31 | -0.89 | 0.06 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 17.00 | 5.60 | 6.30 | % | 0 | 0 | 1.20 | -0.93 | 0.05 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 18.00 | 6.60 | 7.10 | % | 0 | 0 | 1.15 | -0.95 | 0.03 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 19.00 | 7.60 | 8.20 | % | 0 | 0 | 2.96 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 8.60 | 9.20 | % | 0 | 0 | 1.49 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:59 PM EST |