Options Chain for CALUMET INC COM (CLMT) - $17.48 as of 9/6/2024 3:33:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.30 | 14.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 6.00 | 10.10 | 13.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 7.00 | 9.50 | 12.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 8.00 | 9.50 | 10.40 | 10.00 | -0.14 | -1.39% | 20 | 105 | 3.53 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 9.00 | 8.30 | 10.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 10.00 | 6.40 | 9.60 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.99 | 0.01 | -0.01 | 8/9/2024 | 9/6/2024 4:00:01 PM EST |
| 11.00 | 5.20 | 8.80 | 9.11 | 0.00 | 0.00% | 0 | 4 | 4.19 | 0.98 | 0.01 | -0.01 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 12.00 | 5.60 | 6.30 | 4.00 | 0.00 | 0.00% | 0 | 145 | 1.84 | 0.96 | 0.02 | -0.02 | 8/13/2024 | 9/6/2024 4:00:01 PM EST |
| 13.00 | 4.70 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 227 | 1.54 | 0.93 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 3.70 | 4.30 | 3.55 | 0.00 | 0.00% | 0 | 452 | 1.40 | 0.88 | 0.05 | -0.03 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 3.00 | 3.30 | 3.10 | +0.12 | +4.03% | 7 | 649 | 0.95 | 0.83 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 2.30 | 2.60 | 2.60 | 0.00 | 0.00% | 0 | 662 | 1.00 | 0.75 | 0.09 | -0.04 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 17.00 | 1.60 | 2.30 | 2.05 | 0.00 | 0.00% | 0 | 512 | 1.09 | 0.64 | 0.11 | -0.05 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 1.10 | 1.65 | 1.55 | +0.20 | +14.82% | 74 | 352 | 1.03 | 0.52 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 19.00 | 0.60 | 1.30 | 1.20 | +0.05 | +4.35% | 4,590 | 2,337 | 1.01 | 0.41 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 0.35 | 0.95 | 0.75 | +0.05 | +7.15% | 1,670 | 1,804 | 0.99 | 0.32 | 0.10 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 21.00 | 0.50 | 0.70 | 0.66 | 0.00 | 0.00% | 0 | 419 | 1.15 | 0.25 | 0.09 | -0.05 | 9/4/2024 | 9/6/2024 4:00:01 PM EST |
| 22.00 | 0.45 | 0.50 | 0.49 | +0.15 | +44.12% | 144 | 3,099 | 1.20 | 0.20 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 23.00 | 0.35 | 0.45 | 0.39 | +0.10 | +34.49% | 105 | 2,535 | 1.26 | 0.16 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 24.00 | 0.20 | 0.40 | 0.35 | +0.12 | +52.18% | 107 | 469 | 1.27 | 0.13 | 0.05 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 0.10 | 0.30 | 0.14 | -0.16 | -53.34% | 1,081 | 2,345 | 1.23 | 0.11 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 26.00 | 0.20 | 0.30 | 0.18 | +0.01 | +5.89% | 393 | 476 | 1.43 | 0.08 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 27.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.61 | 0.05 | 0.03 | -0.02 | 8/30/2024 | 9/6/2024 4:00:01 PM EST |
| 28.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 15 | 2.20 | 0.02 | 0.02 | -0.01 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 29.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 5 | 2.30 | 0.01 | 0.01 | -0.01 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 327 | 1.69 | 0.01 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 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 | 3.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,789 | 2.15 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 4:00:01 PM EST |
| 9.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 437 | 1.87 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 4:00:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 431 | 1.61 | -0.01 | 0.01 | -0.01 | 8/22/2024 | 9/6/2024 4:00:01 PM EST |
| 11.00 | 0.00 | 0.15 | 0.06 | -0.09 | -60.00% | 1 | 19 | 1.73 | -0.02 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 12.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 162 | 1.36 | -0.04 | 0.02 | -0.02 | 9/3/2024 | 9/6/2024 4:00:01 PM EST |
| 13.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 523 | 1.33 | -0.07 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 14.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 164 | 1.02 | -0.12 | 0.05 | -0.03 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 15.00 | 0.20 | 0.50 | 0.35 | -0.09 | -20.46% | 8 | 302 | 1.02 | -0.17 | 0.07 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 16.00 | 0.45 | 0.80 | 0.60 | -0.02 | -3.23% | 597 | 551 | 1.03 | -0.25 | 0.09 | -0.04 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 17.00 | 0.55 | 1.15 | 0.97 | -0.08 | -7.62% | 46 | 476 | 0.91 | -0.36 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 18.00 | 1.05 | 1.70 | 2.11 | +0.61 | +40.67% | 25 | 510 | 0.93 | -0.48 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 19.00 | 1.60 | 2.30 | 1.95 | -0.35 | -15.22% | 16 | 157 | 0.90 | -0.59 | 0.12 | -0.05 | 9/6/2024 | 9/6/2024 4:00:01 PM EST |
| 20.00 | 2.30 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 318 | 0.95 | -0.68 | 0.10 | -0.05 | 9/5/2024 | 9/6/2024 4:00:01 PM EST |
| 21.00 | 3.10 | 4.00 | % | 0 | 0 | 1.45 | -0.75 | 0.09 | -0.05 | 9/6/2024 4:00:01 PM EST | |||
| 22.00 | 3.90 | 4.90 | 2.97 | 0.00 | 0.00% | 0 | 20 | 1.55 | -0.80 | 0.07 | -0.04 | 8/23/2024 | 9/6/2024 4:00:01 PM EST |
| 23.00 | 4.80 | 5.80 | 3.50 | 0.00 | 0.00% | 0 | 7 | 1.63 | -0.84 | 0.06 | -0.04 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 24.00 | 5.10 | 6.80 | 4.10 | 0.00 | 0.00% | 0 | 5 | 1.77 | -0.87 | 0.05 | -0.03 | 8/27/2024 | 9/6/2024 4:00:01 PM EST |
| 25.00 | 5.50 | 7.80 | % | 0 | 0 | 1.91 | -0.89 | 0.04 | -0.03 | 9/6/2024 4:00:01 PM EST | |||
| 26.00 | 6.40 | 10.00 | % | 0 | 0 | 3.03 | -0.92 | 0.03 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 27.00 | 7.60 | 11.20 | % | 0 | 0 | 3.31 | -0.95 | 0.03 | -0.02 | 9/6/2024 4:00:01 PM EST | |||
| 28.00 | 8.40 | 11.30 | % | 0 | 0 | 2.73 | -0.98 | 0.02 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 29.00 | 9.40 | 13.10 | % | 0 | 0 | 3.49 | -0.99 | 0.01 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 30.00 | 10.80 | 13.70 | % | 0 | 0 | 3.29 | -0.99 | 0.01 | -0.01 | 9/6/2024 4:00:01 PM EST | |||
| 35.00 | 15.50 | 18.80 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST | |||
| 40.00 | 21.40 | 23.80 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:01 PM EST |