Options Chain for CALUMET INC COM (CLMT) - $14.40 as of 5/30/2025 5:13:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.70 | 11.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 5.50 | 8.40 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 6.00 | 7.90 | 8.30 | % | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 6.50 | 7.30 | 7.80 | % | 0 | 0 | 8.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 7.00 | 6.80 | 7.20 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 7.50 | 6.40 | 6.70 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 8.00 | 5.90 | 6.30 | % | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 8.50 | 5.30 | 5.80 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 9.00 | 4.90 | 5.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 9.50 | 4.40 | 4.70 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 10.00 | 3.90 | 4.20 | 2.00 | 0.00 | 0.00% | 0 | 5 | 2.11 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 4:00:07 PM EST |
| 10.50 | 3.40 | 3.70 | 3.37 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.99 | 0.01 | -0.01 | 5/21/2025 | 5/30/2025 4:00:07 PM EST |
| 11.00 | 2.90 | 3.20 | 3.15 | -0.45 | -12.50% | 79 | 121 | 1.90 | 0.97 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 11.50 | 1.05 | 2.85 | 1.60 | 0.00 | 0.00% | 0 | 19 | 1.42 | 0.94 | 0.06 | -0.03 | 5/8/2025 | 5/30/2025 4:00:07 PM EST |
| 12.00 | 1.50 | 3.20 | % | 0 | 0 | 3.87 | 0.90 | 0.08 | -0.03 | 5/30/2025 4:00:07 PM EST | |||
| 12.50 | 1.55 | 1.75 | 1.38 | 0.00 | 0.00% | 0 | 6 | 1.71 | 0.85 | 0.12 | -0.04 | 5/15/2025 | 5/30/2025 4:00:07 PM EST |
| 13.00 | 1.15 | 2.25 | 0.90 | 0.00 | 0.00% | 0 | 11 | 1.95 | 0.76 | 0.16 | -0.05 | 5/8/2025 | 5/30/2025 4:00:07 PM EST |
| 13.50 | 0.00 | 0.95 | 0.95 | -0.17 | -15.18% | 1 | 465 | 2.86 | 0.66 | 0.20 | -0.05 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 14.00 | 0.05 | 0.70 | 0.61 | -0.35 | -36.46% | 140 | 349 | 0.42 | 0.55 | 0.23 | -0.06 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 14.50 | 0.30 | 0.45 | 0.42 | -0.22 | -34.38% | 16 | 32 | 0.70 | 0.43 | 0.24 | -0.05 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 15.00 | 0.15 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 32 | 0.66 | 0.31 | 0.23 | -0.05 | 5/23/2025 | 5/30/2025 4:00:07 PM EST |
| 15.50 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 215 | 0.65 | 0.23 | 0.20 | -0.04 | 5/29/2025 | 5/30/2025 4:00:07 PM EST |
| 16.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.14 | 0.16 | -0.03 | 5/27/2025 | 5/30/2025 4:00:07 PM EST |
| 16.50 | 0.00 | 0.15 | % | 0 | 0 | 0.87 | 0.08 | 0.11 | -0.02 | 5/30/2025 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.05 | 0.08 | -0.01 | 5/13/2025 | 5/30/2025 4:00:07 PM EST |
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 4.12 | 0.03 | 0.05 | -0.01 | 5/30/2025 4:00:07 PM EST | |||
| 18.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 10 | 4.29 | 0.02 | 0.04 | -0.01 | 5/13/2025 | 5/30/2025 4:00:07 PM EST |
| 18.50 | 0.00 | 2.15 | % | 0 | 0 | 4.44 | 0.01 | 0.02 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 4.58 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 19.50 | 0.00 | 1.35 | % | 0 | 0 | 3.66 | 0.00 | 0.01 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 21.00 | 0.00 | 1.35 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 22.00 | 0.00 | 1.35 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 23.00 | 0.00 | 2.15 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 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 | 1.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 5.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 6.00 | 0.00 | 1.35 | % | 0 | 0 | 8.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 6.50 | 0.00 | 1.35 | % | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 7.00 | 0.00 | 1.35 | % | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 7.50 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 3 | 6.82 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:07 PM EST |
| 8.00 | 0.00 | 1.35 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 8.50 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 1 | 5.86 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:07 PM EST |
| 9.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 1 | 5.43 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:07 PM EST |
| 9.50 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 65 | 6.56 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:07 PM EST |
| 10.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 73 | 6.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:07 PM EST |
| 10.50 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 34 | 5.65 | -0.01 | 0.01 | -0.01 | 5/8/2025 | 5/30/2025 4:00:07 PM EST |
| 11.00 | 0.00 | 0.10 | 0.67 | 0.00 | 0.00% | 0 | 4 | 1.39 | -0.03 | 0.03 | -0.02 | 5/9/2025 | 5/30/2025 4:00:07 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.20 | -0.06 | 0.06 | -0.03 | 5/29/2025 | 5/30/2025 4:00:07 PM EST |
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 1.15 | -0.10 | 0.08 | -0.03 | 5/30/2025 4:00:07 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | -0.33 | -76.75% | 80 | 25 | 3.25 | -0.15 | 0.12 | -0.04 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 13.00 | 0.20 | 0.25 | 0.47 | 0.00 | 0.00% | 0 | 10 | 0.94 | -0.24 | 0.16 | -0.05 | 5/23/2025 | 5/30/2025 4:00:07 PM EST |
| 13.50 | 0.35 | 1.45 | 0.35 | -1.50 | -81.09% | 103 | 7 | 0.85 | -0.34 | 0.20 | -0.05 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 14.00 | 0.55 | 0.70 | 0.68 | +0.23 | +51.12% | 28 | 37 | 0.87 | -0.45 | 0.23 | -0.06 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 14.50 | 0.80 | 0.95 | 0.85 | +0.15 | +21.43% | 5 | 31 | 0.83 | -0.57 | 0.24 | -0.05 | 5/30/2025 | 5/30/2025 4:00:07 PM EST |
| 15.00 | 1.10 | 2.15 | 1.44 | 0.00 | 0.00% | 0 | 40 | 3.01 | -0.69 | 0.23 | -0.05 | 5/23/2025 | 5/30/2025 4:00:07 PM EST |
| 15.50 | 0.65 | 1.75 | % | 0 | 0 | 3.37 | -0.77 | 0.20 | -0.04 | 5/30/2025 4:00:07 PM EST | |||
| 16.00 | 1.75 | 2.15 | % | 0 | 0 | 3.70 | -0.86 | 0.16 | -0.03 | 5/30/2025 4:00:07 PM EST | |||
| 16.50 | 2.25 | 2.75 | % | 0 | 0 | 1.23 | -0.92 | 0.11 | -0.02 | 5/30/2025 4:00:07 PM EST | |||
| 17.00 | 2.75 | 3.30 | % | 0 | 0 | 1.47 | -0.95 | 0.08 | -0.01 | 5/30/2025 4:00:07 PM EST | |||
| 17.50 | 3.40 | 3.70 | % | 0 | 0 | 1.61 | -0.97 | 0.05 | -0.01 | 5/30/2025 4:00:07 PM EST | |||
| 18.00 | 3.80 | 4.20 | % | 0 | 0 | 4.30 | -0.98 | 0.04 | -0.01 | 5/30/2025 4:00:07 PM EST | |||
| 18.50 | 4.30 | 4.70 | % | 0 | 0 | 1.64 | -0.99 | 0.02 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 19.00 | 4.90 | 5.20 | % | 0 | 0 | 3.12 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 19.50 | 5.30 | 5.70 | % | 0 | 0 | 3.40 | -1.00 | 0.01 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 20.00 | 5.80 | 6.20 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 21.00 | 6.80 | 7.20 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 22.00 | 7.80 | 8.20 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 22.50 | 8.40 | 8.70 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 23.00 | 8.90 | 9.20 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST | |||
| 25.00 | 10.80 | 11.20 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:07 PM EST |