Options Chain for CALUMET INC COM (CLMT) - $13.16 as of 3/31/2025 3:29:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 6.60 | 6.90 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 6.50 | 6.10 | 6.40 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 7.00 | 5.60 | 5.90 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 7.50 | 5.10 | 5.40 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 8.00 | 4.60 | 5.30 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 8.50 | 3.70 | 4.40 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 9.00 | 3.60 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 9.50 | 2.70 | 4.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 10.00 | 2.65 | 2.85 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 10.50 | 2.15 | 2.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 11.00 | 1.70 | 1.85 | 0.95 | 0.00 | 0.00% | 0 | 10 | 1.51 | 0.96 | 0.08 | 0.00 | 3/13/2025 | 3/31/2025 3:59:52 PM EST |
| 11.50 | 1.25 | 1.40 | 0.90 | 0.00 | 0.00% | 0 | 6 | 1.23 | 0.88 | 0.14 | -0.02 | 3/12/2025 | 3/31/2025 3:59:52 PM EST |
| 12.00 | 0.85 | 1.00 | 1.57 | 0.00 | 0.00% | 0 | 80 | 1.02 | 0.75 | 0.23 | -0.03 | 3/20/2025 | 3/31/2025 3:59:52 PM EST |
| 12.50 | 0.55 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 373 | 0.97 | 0.58 | 0.30 | -0.05 | 3/27/2025 | 3/31/2025 3:59:52 PM EST |
| 13.00 | 0.30 | 0.40 | 0.57 | -0.09 | -13.64% | 27 | 601 | 0.92 | 0.40 | 0.35 | -0.05 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 13.50 | 0.15 | 0.20 | 0.28 | -0.07 | -20.00% | 73 | 266 | 0.87 | 0.24 | 0.33 | -0.05 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 89 | 263 | 0.89 | 0.12 | 0.26 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 14.50 | 0.00 | 0.10 | 0.08 | -0.07 | -46.67% | 2 | 117 | 0.97 | 0.05 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 125 | 1.16 | 0.02 | 0.09 | -0.01 | 3/18/2025 | 3/31/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.34 | 0.00 | 0.04 | -0.01 | 3/24/2025 | 3/31/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 20 | 2.24 | 0.00 | 0.02 | 0.00 | 3/5/2025 | 3/31/2025 3:59:52 PM EST |
| 16.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 43 | 2.30 | 0.00 | 0.01 | 0.00 | 3/5/2025 | 3/31/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 1.25 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 18.50 | 0.00 | 1.05 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 1.25 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 19.50 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 20.50 | 0.00 | 1.25 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 50 | 3.61 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:52 PM EST |
| 21.50 | 0.00 | 1.25 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 1 | 3.84 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:52 PM EST |
| 23.50 | 0.00 | 0.95 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 1.25 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 24.50 | 0.00 | 1.25 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 1.25 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 25.50 | 0.00 | 1.25 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 1.25 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 1.25 | % | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 1.25 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 1.25 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 8.50 | 0.00 | 1.00 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 40 | 3.76 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 68 | 1.61 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 1.35 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 170 | 1.36 | -0.04 | 0.08 | 0.00 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 11.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 20 | 1.25 | -0.12 | 0.14 | -0.02 | 3/26/2025 | 3/31/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | -0.02 | -13.34% | 3 | 57 | 0.69 | -0.25 | 0.23 | -0.03 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.40 | 0.24 | -0.02 | -7.70% | 30 | 38 | 0.50 | -0.42 | 0.30 | -0.05 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 13.00 | 0.55 | 0.65 | 0.38 | -0.07 | -15.56% | 10 | 58 | 0.77 | -0.60 | 0.35 | -0.05 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 13.50 | 0.90 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 16 | 0.75 | -0.76 | 0.33 | -0.05 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 14.00 | 1.30 | 1.45 | 1.15 | -0.30 | -20.69% | 25 | 78 | 0.72 | -0.88 | 0.26 | -0.04 | 3/31/2025 | 3/31/2025 3:59:52 PM EST |
| 14.50 | 1.75 | 2.30 | 1.60 | 0.00 | 0.00% | 0 | 8 | 1.10 | -0.95 | 0.16 | -0.02 | 3/17/2025 | 3/31/2025 3:59:52 PM EST |
| 15.00 | 2.20 | 2.40 | 1.70 | 0.00 | 0.00% | 0 | 89 | 1.15 | -0.98 | 0.09 | -0.01 | 3/28/2025 | 3/31/2025 3:59:52 PM EST |
| 15.50 | 2.70 | 2.90 | % | 0 | 0 | 1.33 | -1.00 | 0.04 | -0.01 | 3/31/2025 3:59:52 PM EST | |||
| 16.00 | 2.75 | 3.80 | 1.55 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.02 | 0.00 | 2/13/2025 | 3/31/2025 3:59:52 PM EST |
| 16.50 | 3.70 | 3.90 | % | 0 | 0 | 1.65 | -1.00 | 0.01 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 17.00 | 4.20 | 4.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 17.50 | 4.70 | 4.90 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 18.00 | 5.20 | 5.40 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 18.50 | 5.70 | 5.90 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 19.00 | 5.70 | 6.90 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 19.50 | 6.20 | 7.50 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 20.00 | 6.80 | 7.40 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 20.50 | 6.70 | 8.40 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 21.00 | 7.60 | 9.10 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 21.50 | 8.10 | 9.60 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 22.00 | 8.50 | 9.80 | 6.00 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:52 PM EST |
| 22.50 | 9.10 | 10.30 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 23.00 | 9.50 | 10.90 | 6.85 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 3:59:52 PM EST |
| 23.50 | 10.00 | 10.90 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 24.00 | 11.20 | 11.40 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 24.50 | 11.50 | 12.00 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 25.00 | 11.40 | 12.90 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 25.50 | 12.10 | 13.40 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 26.00 | 12.60 | 13.80 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST | |||
| 30.00 | 16.50 | 17.90 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:52 PM EST |