Options Chain for CALUMET INC COM (CLMT) - $15.13 as of 6/13/2025 9:03:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.00 | 10.70 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 6.00 | 9.00 | 9.50 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 7.00 | 8.00 | 8.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 8.00 | 5.40 | 7.50 | % | 0 | 0 | 2.27 | 0.99 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 8.50 | 6.60 | 7.00 | % | 0 | 0 | 2.10 | 0.98 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 9.00 | 6.20 | 6.60 | % | 0 | 0 | 1.75 | 0.97 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 9.50 | 5.70 | 6.10 | % | 0 | 0 | 1.70 | 0.96 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 10.00 | 4.10 | 5.70 | % | 0 | 0 | 1.74 | 0.94 | 0.03 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 10.50 | 4.80 | 5.20 | % | 0 | 0 | 1.83 | 0.92 | 0.03 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 11.00 | 4.40 | 4.70 | % | 0 | 0 | 1.82 | 0.89 | 0.04 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 11.50 | 3.90 | 4.30 | 2.93 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.87 | 0.05 | -0.02 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 12.00 | 3.50 | 4.00 | % | 0 | 0 | 1.54 | 0.84 | 0.06 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 12.50 | 3.00 | 3.50 | % | 0 | 0 | 1.65 | 0.80 | 0.06 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 13.00 | 2.30 | 3.10 | 2.73 | +0.68 | +33.18% | 10 | 10 | 1.04 | 0.76 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 4:00:03 PM EST |
| 13.50 | 2.20 | 2.80 | % | 0 | 0 | 1.42 | 0.73 | 0.08 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 14.00 | 2.20 | 2.45 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.68 | 0.08 | -0.02 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 14.50 | 1.90 | 2.15 | % | 0 | 0 | 0.76 | 0.64 | 0.09 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 15.00 | 1.65 | 1.85 | % | 0 | 0 | 0.76 | 0.59 | 0.09 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 15.50 | 1.40 | 1.60 | % | 0 | 0 | 0.75 | 0.55 | 0.09 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.50 | 0.09 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 16.50 | 0.00 | 1.20 | % | 0 | 0 | 0.86 | 0.46 | 0.09 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 1.10 | % | 0 | 0 | 0.79 | 0.41 | 0.09 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.85 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.37 | 0.09 | -0.02 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.34 | 0.09 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 18.50 | 0.00 | 0.60 | % | 0 | 0 | 0.77 | 0.30 | 0.08 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.55 | % | 0 | 0 | 0.77 | 0.26 | 0.08 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 19.50 | 0.00 | 0.45 | % | 0 | 0 | 1.50 | 0.24 | 0.07 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 0.76 | 0.21 | 0.07 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 0.77 | 0.10 | 0.04 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 2.21 | 0.05 | 0.02 | -0.01 | 6/13/2025 4:00:03 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 | 2.15 | % | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 3.48 | -0.01 | 0.01 | 0.00 | 6/13/2025 4:00:03 PM EST | |||
| 8.50 | 0.00 | 2.20 | % | 0 | 0 | 3.29 | -0.02 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 2.20 | % | 0 | 0 | 3.08 | -0.03 | 0.01 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 9.50 | 0.00 | 0.20 | % | 0 | 0 | 2.44 | -0.04 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 2.23 | -0.06 | 0.03 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 10.50 | 0.00 | 0.30 | % | 0 | 0 | 2.19 | -0.08 | 0.03 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 11.00 | 0.00 | 0.40 | % | 0 | 0 | 1.02 | -0.11 | 0.04 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 11.50 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.13 | 0.05 | -0.02 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.60 | % | 0 | 0 | 0.98 | -0.16 | 0.06 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.70 | % | 0 | 0 | 0.95 | -0.20 | 0.06 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.90 | % | 0 | 0 | 0.97 | -0.24 | 0.07 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 13.50 | 0.00 | 1.05 | % | 0 | 0 | 1.44 | -0.27 | 0.08 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 1.20 | % | 0 | 0 | 1.44 | -0.32 | 0.08 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 14.50 | 0.00 | 1.45 | % | 0 | 0 | 1.28 | -0.36 | 0.09 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 15.00 | 1.40 | 2.55 | % | 0 | 0 | 1.07 | -0.41 | 0.09 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 15.50 | 1.65 | 1.85 | % | 0 | 0 | 0.82 | -0.45 | 0.09 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 16.00 | 1.90 | 3.10 | % | 0 | 0 | 1.07 | -0.50 | 0.09 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 16.50 | 2.20 | 2.45 | % | 0 | 0 | 1.41 | -0.54 | 0.09 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 17.00 | 2.50 | 2.75 | % | 0 | 0 | 0.78 | -0.59 | 0.09 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 17.50 | 2.90 | 3.10 | % | 0 | 0 | 0.97 | -0.63 | 0.09 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 18.00 | 2.80 | 3.50 | % | 0 | 0 | 1.54 | -0.66 | 0.09 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 18.50 | 3.60 | 3.90 | 4.71 | 0.00 | 0.00% | 0 | 51 | 1.47 | -0.70 | 0.08 | -0.02 | 6/10/2025 | 6/13/2025 4:00:03 PM EST |
| 19.00 | 4.00 | 4.30 | 5.10 | 0.00 | 0.00% | 0 | 25 | 1.28 | -0.74 | 0.08 | -0.02 | 6/11/2025 | 6/13/2025 4:00:03 PM EST |
| 19.50 | 4.30 | 4.80 | % | 0 | 0 | 1.39 | -0.76 | 0.07 | -0.02 | 6/13/2025 4:00:03 PM EST | |||
| 20.00 | 4.80 | 5.20 | % | 0 | 0 | 1.60 | -0.79 | 0.07 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 22.50 | 7.10 | 9.50 | % | 0 | 0 | 1.59 | -0.90 | 0.04 | -0.01 | 6/13/2025 4:00:03 PM EST | |||
| 25.00 | 9.60 | 10.20 | % | 0 | 0 | 1.74 | -0.95 | 0.02 | -0.01 | 6/13/2025 4:00:03 PM EST |