Options Chain for CALUMET INC COM (CLMT) - $17.39 as of 9/12/2025 8:44:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 9.10 | 9.70 | 9.40 | % | 1.18 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 9.00 | 8.10 | 8.60 | 8.35 | % | 0.93 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 10.00 | 7.20 | 7.60 | 7.40 | 7.40 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 11.00 | 6.10 | 6.60 | 6.35 | 6.21 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 12.00 | 5.20 | 5.60 | 5.40 | % | 0.45 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 13.00 | 4.30 | 4.60 | 4.45 | 3.09 | 0.00 | 0.00% | 0.34 | 0 | 22 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:55 PM EST |
| 14.00 | 2.65 | 3.60 | 3.13 | 3.30 | 0.00 | 0.00% | 0.22 | 0 | 299 | 1.37 | 0.99 | 0.02 | -0.01 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 15.00 | 2.40 | 3.70 | 3.05 | 2.49 | -0.15 | -5.69% | 0.20 | 2 | 3,237 | 1.45 | 0.93 | 0.07 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 16.00 | 1.50 | 1.65 | 1.58 | 1.35 | -0.65 | -32.50% | 0.10 | 54 | 3,299 | 0.68 | 0.83 | 0.15 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 17.00 | 0.75 | 0.85 | 0.80 | 0.75 | -0.35 | -31.82% | 0.05 | 28 | 2,591 | 0.60 | 0.63 | 0.26 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.11 | -26.83% | 0.02 | 22 | 2,630 | 0.56 | 0.36 | 0.27 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,876 | 0.57 | 0.15 | 0.17 | -0.03 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.10 | -66.67% | 0.01 | 10 | 203 | 1.39 | 0.05 | 0.07 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.35 | 0.01 | 0.02 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.93 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.47 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.91 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 100 | 2.92 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 199 | 2.81 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 759 | 1.98 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 311 | 1.41 | -0.01 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 15.00 | 0.05 | 0.45 | 0.25 | 0.06 | +0.01 | +20.00% | 0.02 | 2 | 293 | 0.80 | -0.07 | 0.07 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 16.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 10 | 308 | 0.71 | -0.17 | 0.15 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 17.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.05 | -10.00% | 0.02 | 29 | 517 | 0.61 | -0.37 | 0.26 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 18.00 | 0.85 | 0.95 | 0.90 | 1.05 | +0.25 | +31.25% | 0.05 | 21 | 145 | 0.55 | -0.64 | 0.27 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 19.00 | 1.20 | 1.75 | 1.48 | 1.75 | 0.00 | 0.00% | 0.08 | 1 | 71 | 0.83 | -0.85 | 0.17 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 20.00 | 2.45 | 2.75 | 2.60 | % | 0.13 | 0 | 0 | 0.82 | -0.95 | 0.07 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 21.00 | 3.40 | 3.70 | 3.55 | % | 0.17 | 0 | 0 | 1.01 | -0.99 | 0.02 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 22.00 | 4.30 | 4.70 | 4.50 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 23.00 | 5.30 | 5.90 | 5.60 | 6.18 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:55 PM EST |
| 24.00 | 6.30 | 6.80 | 6.55 | % | 0.27 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 25.00 | 7.40 | 7.80 | 7.60 | % | 0.30 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 30.00 | 12.30 | 12.80 | 12.55 | % | 0.42 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |