Options Chain for CALUMET INC COM (CLMT) - $19.51 as of 10/29/2025 8:33:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 15.10 | 18.40 | 16.75 | % | 5.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 5.00 | 13.10 | 16.40 | 14.75 | % | 2.95 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 6.00 | 12.10 | 15.40 | 13.75 | 14.05 | 0.00 | 0.00% | 2.29 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 7.00 | 10.90 | 14.40 | 12.65 | 13.06 | 0.00 | 0.00% | 1.81 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:04 PM EST |
| 8.00 | 10.10 | 13.40 | 11.75 | % | 1.47 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 9.00 | 8.80 | 12.40 | 10.60 | 9.57 | 0.00 | 0.00% | 1.18 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 10.00 | 7.80 | 11.50 | 9.65 | 8.68 | 0.00 | 0.00% | 0.97 | 0 | 2 | 4.04 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 11.00 | 7.90 | 10.50 | 9.20 | 5.79 | 0.00 | 0.00% | 0.84 | 0 | 22 | 3.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/29/2025 4:00:04 PM EST |
| 12.00 | 7.00 | 9.40 | 8.20 | 6.20 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.15 | 0.98 | 0.01 | -0.01 | 6/16/2025 | 10/29/2025 4:00:04 PM EST |
| 13.00 | 6.00 | 8.50 | 7.25 | 2.55 | 0.00 | 0.00% | 0.56 | 0 | 136 | 2.89 | 0.97 | 0.02 | -0.01 | 8/20/2025 | 10/29/2025 4:00:04 PM EST |
| 14.00 | 5.00 | 7.50 | 6.25 | 3.54 | 0.00 | 0.00% | 0.45 | 0 | 37 | 2.57 | 0.93 | 0.03 | -0.01 | 8/25/2025 | 10/29/2025 4:00:04 PM EST |
| 15.00 | 3.20 | 6.40 | 4.80 | 4.26 | 0.00 | 0.00% | 0.32 | 0 | 255 | 2.14 | 0.89 | 0.04 | -0.02 | 10/16/2025 | 10/29/2025 4:00:04 PM EST |
| 16.00 | 3.40 | 5.80 | 4.60 | 4.02 | 0.00 | 0.00% | 0.29 | 0 | 705 | 2.17 | 0.85 | 0.06 | -0.02 | 10/22/2025 | 10/29/2025 4:00:04 PM EST |
| 17.00 | 1.60 | 3.80 | 2.70 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 3,625 | 1.29 | 0.79 | 0.08 | -0.02 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 18.00 | 1.80 | 3.10 | 2.45 | 2.55 | 0.00 | 0.00% | 0.14 | 0 | 1,641 | 0.85 | 0.70 | 0.10 | -0.02 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 19.00 | 1.20 | 1.65 | 1.43 | 1.90 | 0.00 | 0.00% | 0.08 | 0 | 1,823 | 0.61 | 0.59 | 0.13 | -0.02 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 20.00 | 0.70 | 1.20 | 0.95 | 1.23 | 0.00 | 0.00% | 0.05 | 0 | 2,277 | 0.61 | 0.46 | 0.13 | -0.03 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 21.00 | 0.40 | 1.20 | 0.80 | 0.75 | -0.15 | -16.67% | 0.04 | 1 | 684 | 0.70 | 0.36 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 22.00 | 0.20 | 0.60 | 0.40 | 0.40 | -0.15 | -27.28% | 0.02 | 125 | 3,339 | 0.61 | 0.32 | 0.09 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 23.00 | 0.15 | 0.75 | 0.45 | 0.30 | -0.05 | -14.29% | 0.02 | 10 | 917 | 0.76 | 0.28 | 0.07 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,057 | 1.11 | 0.15 | 0.06 | -0.02 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 20 | 1,500 | 0.77 | 0.13 | 0.05 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.19 | 0.10 | 0.04 | -0.02 | 9/23/2025 | 10/29/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.25 | 0.07 | 0.03 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.31 | 0.02 | 0.02 | 0.00 | 10/1/2025 | 10/29/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.41 | 0.01 | 0.01 | 0.00 | 9/16/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.50 | 0.01 | 0.01 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.58 | 0.01 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.66 | 0.01 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.10 | 1.05 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 2.10 | 1.05 | % | 0.18 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 2.10 | 1.05 | 1.04 | 0.00 | 0.00% | 0.15 | 0 | 21 | 5.83 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 10/29/2025 4:00:04 PM EST |
| 8.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.14 | 0 | 101 | 5.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/29/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 189 | 4.66 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:04 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.10 | 0 | 62 | 3.74 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/29/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.30 | -0.02 | 0.01 | -0.01 | 9/29/2025 | 10/29/2025 4:00:04 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.63 | -0.03 | 0.02 | -0.01 | 9/29/2025 | 10/29/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.09 | -0.07 | 0.03 | -0.01 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 15.00 | 0.05 | 0.80 | 0.43 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 118 | 1.01 | -0.11 | 0.04 | -0.02 | 10/28/2025 | 10/29/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 437 | 0.88 | -0.15 | 0.06 | -0.02 | 10/23/2025 | 10/29/2025 4:00:04 PM EST |
| 17.00 | 0.20 | 1.20 | 0.70 | 0.28 | -0.10 | -26.32% | 0.04 | 5 | 217 | 0.88 | -0.21 | 0.08 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 18.00 | 0.35 | 0.90 | 0.63 | 0.53 | -0.26 | -32.92% | 0.04 | 20 | 826 | 0.65 | -0.30 | 0.10 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 19.00 | 0.65 | 1.25 | 0.95 | 1.00 | 0.00 | 0.00% | 0.05 | 15 | 240 | 0.61 | -0.41 | 0.13 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 20.00 | 1.15 | 1.85 | 1.50 | 1.50 | +0.05 | +3.45% | 0.07 | 30 | 176 | 0.62 | -0.54 | 0.13 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 21.00 | 1.15 | 3.20 | 2.18 | 2.25 | +0.35 | +18.43% | 0.10 | 21 | 49 | 0.62 | -0.64 | 0.11 | -0.03 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 22.00 | 1.50 | 4.10 | 2.80 | 6.86 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.29 | -0.68 | 0.09 | -0.03 | 8/5/2025 | 10/29/2025 4:00:04 PM EST |
| 23.00 | 2.60 | 5.80 | 4.20 | 4.51 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.87 | -0.72 | 0.07 | -0.03 | 10/20/2025 | 10/29/2025 4:00:04 PM EST |
| 24.00 | 3.40 | 6.70 | 5.05 | 8.67 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.89 | -0.85 | 0.06 | -0.02 | 8/5/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 4.40 | 7.60 | 6.00 | 7.24 | 0.00 | 0.00% | 0.24 | 0 | 280 | 1.97 | -0.87 | 0.05 | -0.02 | 10/10/2025 | 10/29/2025 4:00:04 PM EST |
| 26.00 | 4.60 | 8.00 | 6.30 | % | 0.24 | 0 | 0 | 1.75 | -0.90 | 0.04 | -0.02 | 10/29/2025 4:00:04 PM EST | |||
| 27.00 | 6.40 | 9.50 | 7.95 | % | 0.29 | 0 | 0 | 2.14 | -0.93 | 0.03 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 28.00 | 7.30 | 10.10 | 8.70 | 14.46 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.01 | -0.98 | 0.02 | 0.00 | 8/18/2025 | 10/29/2025 4:00:04 PM EST |
| 29.00 | 8.30 | 11.50 | 9.90 | % | 0.34 | 0 | 0 | 2.33 | -0.99 | 0.01 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 30.00 | 9.30 | 12.30 | 10.80 | % | 0.36 | 0 | 0 | 2.31 | -0.99 | 0.01 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 31.00 | 10.40 | 13.30 | 11.85 | % | 0.38 | 0 | 0 | 2.39 | -0.99 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 32.00 | 11.40 | 13.30 | 12.35 | % | 0.39 | 0 | 0 | 1.84 | -0.99 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 33.00 | 12.40 | 14.30 | 13.35 | % | 0.40 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 34.00 | 13.40 | 15.30 | 14.35 | % | 0.42 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |