Options Chain for CALUMET INC COM (CLMT) - $14.15 as of 5/27/2025 2:53:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.20 | 9.60 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 6.00 | 8.20 | 8.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 7.00 | 7.30 | 7.70 | % | 0 | 0 | 1.60 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 8.00 | 6.30 | 6.60 | % | 0 | 0 | 1.21 | 0.97 | 0.01 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 9.00 | 5.40 | 5.80 | % | 0 | 0 | 1.23 | 0.94 | 0.02 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 10.00 | 4.50 | 4.80 | % | 0 | 0 | 0.78 | 0.90 | 0.04 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 11.00 | 3.80 | 4.00 | 3.42 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.84 | 0.05 | -0.01 | 5/21/2025 | 5/27/2025 1:59:08 PM EST |
| 12.00 | 3.00 | 3.20 | 2.72 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.78 | 0.07 | -0.01 | 5/16/2025 | 5/27/2025 1:59:08 PM EST |
| 13.00 | 2.40 | 2.55 | 2.00 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.70 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 14.00 | 1.85 | 1.95 | 1.73 | 0.00 | 0.00% | 0 | 16 | 0.78 | 0.61 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 15.00 | 1.40 | 1.45 | 1.35 | -0.01 | -0.74% | 2 | 1,228 | 0.77 | 0.51 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 16.00 | 1.00 | 1.10 | 0.82 | 0.00 | 0.00% | 0 | 154 | 0.74 | 0.42 | 0.10 | -0.02 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 17.00 | 0.70 | 0.80 | 0.73 | 0.00 | 0.00% | 0 | 57 | 0.73 | 0.33 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 1:59:08 PM EST |
| 18.00 | 0.50 | 0.55 | 0.48 | +0.08 | +20.00% | 130 | 247 | 0.73 | 0.26 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 19.00 | 0.30 | 0.40 | 0.30 | % | 17 | 0 | 0.70 | 0.20 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST | |
| 20.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 430 | 0.76 | 0.15 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 0.74 | 0.11 | 0.05 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 0.75 | 0.08 | 0.04 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.03 | 0.02 | 0.00 | 5/27/2025 1:59:08 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 | 0.05 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | -0.03 | 0.01 | 0.00 | 5/27/2025 1:59:08 PM EST | |||
| 9.00 | 0.15 | 0.20 | % | 0 | 0 | 0.95 | -0.06 | 0.02 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 10.00 | 0.25 | 0.35 | 0.30 | -0.05 | -14.29% | 3 | 2 | 0.92 | -0.10 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 11.00 | 0.40 | 0.50 | 0.47 | -0.08 | -14.55% | 8 | 1 | 0.86 | -0.16 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 12.00 | 0.65 | 0.80 | 0.75 | -0.18 | -19.36% | 46 | 13 | 0.84 | -0.22 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 13.00 | 1.00 | 1.10 | 1.22 | -0.33 | -21.29% | 25 | 4 | 0.82 | -0.30 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:08 PM EST |
| 14.00 | 1.40 | 1.55 | % | 0 | 0 | 0.80 | -0.39 | 0.09 | -0.02 | 5/27/2025 1:59:08 PM EST | |||
| 15.00 | 1.95 | 2.05 | 2.12 | 0.00 | 0.00% | 0 | 10 | 0.79 | -0.49 | 0.10 | -0.02 | 5/22/2025 | 5/27/2025 1:59:08 PM EST |
| 16.00 | 2.55 | 2.70 | % | 0 | 0 | 0.77 | -0.58 | 0.10 | -0.02 | 5/27/2025 1:59:08 PM EST | |||
| 17.00 | 3.20 | 3.40 | % | 0 | 0 | 0.75 | -0.67 | 0.09 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 18.00 | 4.00 | 4.20 | % | 0 | 0 | 0.76 | -0.74 | 0.08 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 19.00 | 4.80 | 5.00 | % | 0 | 0 | 0.72 | -0.80 | 0.07 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 20.00 | 5.70 | 6.00 | % | 0 | 0 | 0.74 | -0.85 | 0.06 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 21.00 | 6.60 | 6.90 | % | 0 | 0 | 0.85 | -0.89 | 0.05 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 22.00 | 7.60 | 7.90 | % | 0 | 0 | 0.92 | -0.92 | 0.04 | -0.01 | 5/27/2025 1:59:08 PM EST | |||
| 25.00 | 10.50 | 10.80 | % | 0 | 0 | 1.00 | -0.97 | 0.02 | 0.00 | 5/27/2025 1:59:08 PM EST |