Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $10.52 as of 2/4/2025 8:59:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.65 | 10.35 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 3.00 | 7.25 | 9.60 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 4.00 | 6.50 | 6.60 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 5.00 | 5.45 | 6.60 | 5.68 | 0.00 | 0.00% | 0 | 80 | 1.29 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 6.00 | 4.50 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 26 | 0.99 | 1.00 | 0.01 | 0.00 | 1/27/2025 | 2/4/2025 4:00:08 PM EST |
| 7.00 | 3.55 | 3.65 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.97 | 0.03 | 0.00 | 1/6/2025 | 2/4/2025 4:00:08 PM EST |
| 8.00 | 2.64 | 2.76 | 2.31 | +0.33 | +16.67% | 1 | 296 | 0.67 | 0.91 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 9.00 | 1.81 | 1.87 | 1.58 | +0.29 | +22.49% | 131 | 1,441 | 0.60 | 0.80 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 10.00 | 1.18 | 1.20 | 1.08 | +0.34 | +45.95% | 95 | 2,745 | 0.61 | 0.65 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 11.00 | 0.70 | 0.72 | 0.72 | +0.32 | +80.00% | 1,035 | 2,471 | 0.60 | 0.47 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 12.00 | 0.39 | 0.44 | 0.40 | +0.18 | +81.82% | 952 | 5,862 | 0.60 | 0.31 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 13.00 | 0.21 | 0.23 | 0.21 | +0.09 | +75.00% | 94 | 1,867 | 0.61 | 0.19 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 14.00 | 0.10 | 0.13 | 0.10 | +0.02 | +25.00% | 32 | 954 | 0.61 | 0.11 | 0.08 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 15.00 | 0.06 | 0.08 | 0.06 | +0.01 | +20.00% | 30 | 1,198 | 0.64 | 0.07 | 0.05 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 16.00 | 0.01 | 0.08 | 0.04 | 0.00 | 0.00% | 1 | 178 | 0.65 | 0.04 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 17.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 21 | 77 | 0.66 | 0.02 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 18.00 | 0.00 | 0.18 | % | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.18 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.16 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.16 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.16 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.37 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 713 | 0.99 | 0.00 | 0.01 | 0.00 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 7.00 | 0.01 | 0.08 | 0.04 | -0.02 | -33.34% | 25 | 2,982 | 0.72 | -0.03 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 8.00 | 0.09 | 0.11 | 0.13 | -0.04 | -23.53% | 4 | 2,301 | 0.63 | -0.09 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 9.00 | 0.26 | 0.30 | 0.31 | -0.14 | -31.12% | 266 | 2,898 | 0.63 | -0.20 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 10.00 | 0.61 | 0.63 | 0.63 | -0.24 | -27.59% | 187 | 2,151 | 0.61 | -0.35 | 0.17 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 11.00 | 1.09 | 1.14 | 1.19 | -0.41 | -25.63% | 45 | 485 | 0.61 | -0.53 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 12.00 | 1.78 | 1.84 | 1.94 | -0.36 | -15.66% | 21 | 553 | 0.59 | -0.69 | 0.16 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 13.00 | 2.62 | 2.67 | 2.99 | -0.36 | -10.75% | 4 | 132 | 0.61 | -0.81 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 14.00 | 3.50 | 3.60 | 3.56 | -0.71 | -16.63% | 72 | 42 | 0.51 | -0.89 | 0.08 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 15.00 | 4.45 | 4.55 | 4.50 | 0.00 | 0.00% | 0 | 83 | 0.48 | -0.93 | 0.05 | 0.00 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 16.00 | 5.45 | 5.55 | 5.90 | -0.25 | -4.07% | 50 | 60 | 0.80 | -0.96 | 0.03 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 17.00 | 6.45 | 6.55 | 7.06 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.98 | 0.02 | 0.00 | 1/23/2025 | 2/4/2025 4:00:08 PM EST |
| 18.00 | 7.45 | 7.55 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 1/24/2025 | 2/4/2025 4:00:08 PM EST |
| 20.00 | 8.45 | 9.55 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |