Options Chain for CALUMET INC COM (CLMT) - $17.14 as of 7/25/2025 12:33:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.20 | 11.70 | 11.45 | % | 2.29 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 6.00 | 10.20 | 10.80 | 10.50 | % | 1.75 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 6.50 | 9.90 | 10.30 | 10.10 | % | 1.55 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 7.00 | 9.20 | 9.90 | 9.55 | % | 1.36 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 7.50 | 8.90 | 9.30 | 9.10 | % | 1.21 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 8.00 | 8.20 | 8.80 | 8.50 | % | 1.06 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 8.50 | 7.90 | 8.30 | 8.10 | % | 0.95 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 9.00 | 7.30 | 7.90 | 7.60 | % | 0.84 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 9.50 | 6.70 | 7.30 | 7.00 | 7.33 | 0.00 | 0.00% | 0.74 | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:59:07 AM EST |
| 10.00 | 6.40 | 6.70 | 6.55 | % | 0.66 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 10.50 | 5.70 | 6.40 | 6.05 | % | 0.58 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 11.00 | 5.20 | 5.80 | 5.50 | % | 0.50 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 11.50 | 4.90 | 5.30 | 5.10 | % | 0.44 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 12.00 | 4.30 | 4.90 | 4.60 | % | 0.38 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 12.50 | 3.80 | 4.30 | 4.05 | % | 0.32 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 13.00 | 2.15 | 3.90 | 3.03 | % | 0.23 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 13.50 | 2.80 | 3.50 | 3.15 | % | 0.23 | 0 | 0 | 1.75 | 0.99 | 0.01 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 14.00 | 2.30 | 2.85 | 2.58 | % | 0.18 | 0 | 0 | 1.86 | 0.97 | 0.04 | -0.01 | 7/25/2025 11:59:07 AM EST | |||
| 14.50 | 1.95 | 2.50 | 2.23 | % | 0.15 | 0 | 0 | 1.43 | 0.94 | 0.07 | -0.01 | 7/25/2025 11:59:07 AM EST | |||
| 15.00 | 1.50 | 1.70 | 1.60 | 2.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.93 | 0.88 | 0.12 | -0.02 | 6/17/2025 | 7/25/2025 11:59:07 AM EST |
| 15.50 | 1.10 | 1.30 | 1.20 | 0.89 | 0.00 | 0.00% | 0.08 | 0 | 110 | 0.61 | 0.79 | 0.18 | -0.03 | 7/16/2025 | 7/25/2025 11:59:07 AM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 200 | 0.75 | 0.67 | 0.24 | -0.04 | 7/16/2025 | 7/25/2025 11:59:07 AM EST |
| 16.50 | 0.50 | 0.65 | 0.58 | 0.97 | 0.00 | 0.00% | 0.04 | 0 | 417 | 0.56 | 0.54 | 0.29 | -0.04 | 7/23/2025 | 7/25/2025 11:59:07 AM EST |
| 17.00 | 0.25 | 0.35 | 0.30 | 0.31 | -0.29 | -48.34% | 0.02 | 1 | 253 | 0.55 | 0.39 | 0.30 | -0.04 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 17.50 | 0.10 | 0.20 | 0.15 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.58 | 0.25 | 0.27 | -0.03 | 7/24/2025 | 7/25/2025 11:59:07 AM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.11 | -0.11 | -50.00% | 0.00 | 28 | 620 | 0.60 | 0.14 | 0.20 | -0.02 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.07 | 0.13 | -0.01 | 7/23/2025 | 7/25/2025 11:59:07 AM EST |
| 19.00 | 0.00 | 0.80 | 0.40 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.71 | 0.04 | 0.08 | -0.01 | 6/30/2025 | 7/25/2025 11:59:07 AM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.01 | 0.04 | 0.00 | 7/8/2025 | 7/25/2025 11:59:07 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | 0.00 | 0.02 | 0.00 | 7/2/2025 | 7/25/2025 11:59:07 AM EST |
| 20.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.01 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 22.00 | 0.00 | 0.90 | 0.45 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 23.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 23.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 24.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 24.50 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.68 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:59:07 AM EST |
| 26.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 28.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 33.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 6.50 | 0.00 | 2.15 | 1.08 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 7.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.39 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:07 AM EST |
| 8.00 | 0.00 | 0.90 | 0.45 | 0.39 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.84 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:07 AM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 9.50 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/25/2025 11:59:07 AM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 10.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 11.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:07 AM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:07 AM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 13.50 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | -0.01 | 0.01 | 0.00 | 7/2/2025 | 7/25/2025 11:59:07 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.99 | -0.03 | 0.04 | -0.01 | 7/10/2025 | 7/25/2025 11:59:07 AM EST |
| 14.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.84 | -0.06 | 0.07 | -0.01 | 7/25/2025 11:59:07 AM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.11 | -52.39% | 0.01 | 1 | 112 | 0.79 | -0.12 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 15.50 | 0.15 | 0.25 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.70 | -0.21 | 0.18 | -0.03 | 7/22/2025 | 7/25/2025 11:59:07 AM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.26 | -46.43% | 0.02 | 10 | 21 | 0.56 | -0.33 | 0.24 | -0.04 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 16.50 | 0.45 | 0.60 | 0.53 | 0.50 | +0.05 | +11.12% | 0.03 | 20 | 37 | 0.55 | -0.46 | 0.29 | -0.04 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 17.00 | 0.75 | 0.85 | 0.80 | 0.65 | -0.10 | -13.34% | 0.05 | 10 | 10 | 0.62 | -0.61 | 0.30 | -0.04 | 7/25/2025 | 7/25/2025 11:59:07 AM EST |
| 17.50 | 1.05 | 1.25 | 1.15 | % | 0.07 | 0 | 0 | 0.84 | -0.75 | 0.27 | -0.03 | 7/25/2025 11:59:07 AM EST | |||
| 18.00 | 1.40 | 1.65 | 1.53 | % | 0.09 | 0 | 0 | 0.69 | -0.86 | 0.20 | -0.02 | 7/25/2025 11:59:07 AM EST | |||
| 18.50 | 1.65 | 2.25 | 1.95 | % | 0.11 | 0 | 0 | 0.75 | -0.93 | 0.13 | -0.01 | 7/25/2025 11:59:07 AM EST | |||
| 19.00 | 2.20 | 2.80 | 2.50 | % | 0.13 | 0 | 0 | 1.17 | -0.96 | 0.08 | -0.01 | 7/25/2025 11:59:07 AM EST | |||
| 19.50 | 2.75 | 3.30 | 3.03 | % | 0.16 | 0 | 0 | 1.07 | -0.99 | 0.04 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 20.00 | 3.20 | 3.70 | 3.45 | % | 0.17 | 0 | 0 | 1.18 | -1.00 | 0.02 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 20.50 | 3.80 | 4.30 | 4.05 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 21.00 | 3.80 | 6.50 | 5.15 | % | 0.25 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 21.50 | 4.20 | 5.20 | 4.70 | % | 0.22 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 22.00 | 5.30 | 5.80 | 5.55 | % | 0.25 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 22.50 | 5.70 | 6.40 | 6.05 | % | 0.27 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 23.00 | 6.30 | 6.90 | 6.60 | % | 0.29 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 23.50 | 6.70 | 7.30 | 7.00 | % | 0.30 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 24.00 | 7.20 | 7.90 | 7.55 | % | 0.31 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 24.50 | 7.70 | 8.40 | 8.05 | % | 0.33 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 25.00 | 8.30 | 8.80 | 8.55 | % | 0.34 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 26.00 | 9.10 | 9.80 | 9.45 | % | 0.36 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 27.00 | 10.20 | 10.60 | 10.40 | % | 0.39 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 28.00 | 11.20 | 11.80 | 11.50 | % | 0.41 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 29.00 | 12.20 | 12.70 | 12.45 | % | 0.43 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 30.00 | 13.20 | 13.90 | 13.55 | % | 0.45 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 31.00 | 14.20 | 14.90 | 14.55 | % | 0.47 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 32.00 | 15.30 | 15.70 | 15.50 | % | 0.48 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 33.00 | 16.20 | 16.60 | 16.40 | % | 0.50 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST | |||
| 34.00 | 17.20 | 17.70 | 17.45 | % | 0.51 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:07 AM EST |