Options Chain for CALUMET INC COM (CLMT) - $20.79 as of 11/20/2024 3:53:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 12.60 | 15.80 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 8.00 | 12.20 | 14.30 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 9.00 | 11.20 | 13.80 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 10.00 | 10.30 | 12.80 | 10.70 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:56 PM EST |
| 11.00 | 9.60 | 11.60 | 9.40 | 0.00 | 0.00% | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 12.00 | 8.10 | 10.80 | % | 0 | 0 | 2.87 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 13.00 | 7.40 | 9.30 | % | 0 | 0 | 1.08 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 14.00 | 6.60 | 8.80 | 5.15 | 0.00 | 0.00% | 0 | 1 | 2.32 | 0.98 | 0.01 | 0.00 | 9/30/2024 | 11/20/2024 3:59:56 PM EST |
| 15.00 | 5.20 | 7.20 | 6.80 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.96 | 0.02 | -0.01 | 10/21/2024 | 11/20/2024 3:59:56 PM EST |
| 16.00 | 4.90 | 5.30 | 4.57 | 0.00 | 0.00% | 0 | 102 | 0.74 | 0.90 | 0.04 | -0.01 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 17.00 | 4.00 | 4.20 | 4.00 | -0.15 | -3.62% | 1 | 538 | 0.64 | 0.86 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 18.00 | 3.20 | 3.40 | 2.57 | 0.00 | 0.00% | 0 | 438 | 0.65 | 0.81 | 0.07 | -0.02 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 19.00 | 2.45 | 2.65 | 2.54 | 0.00 | 0.00% | 0 | 317 | 0.63 | 0.73 | 0.09 | -0.02 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 1.80 | 2.05 | 1.95 | -0.10 | -4.88% | 1 | 409 | 0.63 | 0.63 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 21.00 | 1.30 | 1.50 | 1.40 | -0.05 | -3.45% | 26 | 2,593 | 0.61 | 0.52 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 22.00 | 0.85 | 1.05 | 1.00 | -0.07 | -6.55% | 47 | 538 | 0.60 | 0.40 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 23.00 | 0.60 | 0.75 | 0.70 | -0.05 | -6.67% | 169 | 4,926 | 0.60 | 0.31 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 24.00 | 0.35 | 0.50 | 0.49 | +0.01 | +2.09% | 100 | 373 | 0.58 | 0.23 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 0.25 | 0.30 | 0.25 | -0.05 | -16.67% | 18 | 5,105 | 0.59 | 0.17 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 26.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 76 | 0.58 | 0.12 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 27.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 803 | 0.62 | 0.08 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 28.00 | 0.00 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 178 | 0.82 | 0.05 | 0.03 | -0.01 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 29.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 2,090 | 0.89 | 0.03 | 0.02 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 3,577 | 0.95 | 0.02 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.32 | 0.01 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.56 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:56 PM EST |
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.76 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:56 PM EST |
| 10.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 552 | 1.81 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.01 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:56 PM EST |
| 13.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 136 | 0.95 | -0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 14.00 | 0.00 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 8 | 1.40 | -0.02 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 15.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 178 | 1.37 | -0.04 | 0.02 | -0.01 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 16.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 579 | 0.69 | -0.10 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 17.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 258 | 0.66 | -0.14 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 18.00 | 0.35 | 0.50 | 0.50 | -0.07 | -12.29% | 100 | 3,008 | 0.64 | -0.19 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 19.00 | 0.60 | 0.75 | 0.75 | +0.10 | +15.39% | 107 | 481 | 0.62 | -0.27 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 0.95 | 1.10 | 1.05 | -0.05 | -4.55% | 24 | 1,123 | 0.61 | -0.37 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 21.00 | 1.45 | 1.60 | 1.50 | -0.20 | -11.77% | 15 | 213 | 0.61 | -0.48 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 22.00 | 2.00 | 2.35 | 2.05 | -0.10 | -4.66% | 5 | 69 | 0.60 | -0.60 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 23.00 | 2.70 | 3.10 | 2.85 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.69 | 0.10 | -0.02 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 24.00 | 3.40 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 20 | 0.58 | -0.77 | 0.09 | -0.02 | 10/17/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 4.20 | 4.60 | % | 0 | 0 | 0.58 | -0.83 | 0.07 | -0.02 | 11/20/2024 3:59:56 PM EST | |||
| 26.00 | 5.00 | 5.50 | 4.39 | 0.00 | 0.00% | 0 | 40 | 0.54 | -0.88 | 0.06 | -0.01 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 27.00 | 5.70 | 6.80 | % | 0 | 0 | 0.75 | -0.92 | 0.04 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 28.00 | 6.80 | 7.90 | % | 0 | 0 | 1.02 | -0.95 | 0.03 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 29.00 | 6.80 | 9.00 | % | 0 | 0 | 1.16 | -0.97 | 0.02 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 8.60 | 10.00 | 9.01 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.98 | 0.02 | 0.00 | 10/16/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 9.60 | 11.20 | % | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 32.00 | 10.70 | 12.10 | % | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 33.00 | 11.80 | 13.10 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 34.00 | 12.40 | 14.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 13.60 | 15.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |