Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $8.52 as of 3/31/2025 3:28:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.70 | 9.20 | 9.32 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:58 PM EST |
| 2.00 | 5.70 | 6.30 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 3.00 | 5.00 | 5.30 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 4.00 | 4.10 | 4.30 | 6.29 | 0.00 | 0.00% | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:58 PM EST |
| 5.00 | 2.85 | 3.30 | 4.00 | 0.00 | 0.00% | 0 | 260 | 1.68 | 1.00 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 5.50 | 2.71 | 2.84 | % | 0 | 0 | 1.41 | 0.99 | 0.02 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 6.00 | 2.07 | 2.34 | 2.26 | -0.34 | -13.08% | 5 | 316 | 1.01 | 0.96 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 6.50 | 1.60 | 1.85 | 1.71 | -0.93 | -35.23% | 12 | 216 | 0.89 | 0.91 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 7.00 | 1.15 | 1.39 | 1.42 | -0.21 | -12.89% | 15 | 592 | 0.80 | 0.85 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 7.50 | 0.76 | 1.20 | 1.08 | -0.14 | -11.48% | 76 | 49 | 0.78 | 0.74 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 8.00 | 0.64 | 0.68 | 0.68 | -0.19 | -21.84% | 281 | 1,932 | 0.75 | 0.61 | 0.29 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 8.50 | 0.39 | 0.43 | 0.45 | -0.12 | -21.06% | 318 | 1,928 | 0.73 | 0.46 | 0.30 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 9.00 | 0.25 | 0.27 | 0.26 | -0.10 | -27.78% | 1,211 | 6,968 | 0.75 | 0.32 | 0.28 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 9.50 | 0.13 | 0.16 | 0.16 | -0.07 | -30.44% | 100 | 5,092 | 0.75 | 0.21 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 10.00 | 0.08 | 0.10 | 0.08 | -0.07 | -46.67% | 1,160 | 21,214 | 0.76 | 0.14 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.07 | 0.06 | -0.03 | -33.34% | 140 | 649 | 0.83 | 0.10 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 11.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 56 | 15,671 | 0.86 | 0.08 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 11.50 | 0.01 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.05 | 0.06 | 0.00 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 12.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 710 | 29,718 | 0.96 | 0.04 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.34 | 0.01 | 0.02 | 0.00 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 43 | 10,279 | 1.09 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.37 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 14.00 | 0.02 | 0.03 | 0.06 | +0.03 | +100.00% | 18 | 8,152 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.51 | 0.07 | 0.00 | 0.00% | 0 | 5 | 2.62 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 15,638 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.08 | 0.01 | -0.01 | -50.00% | 1 | 13,374 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 158 | 2,226 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 11,077 | 1.64 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,147 | 2.23 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 10 | 3,207 | 2.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 2,177 | 2.62 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 511 | 2.47 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.16 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.16 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.16 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 33 | 2.02 | 0.00 | 0.01 | 0.00 | 3/10/2025 | 3/31/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.18 | % | 0 | 0 | 1.75 | -0.01 | 0.02 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 6.00 | 0.01 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 4,378 | 1.11 | -0.04 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 6.50 | 0.04 | 0.07 | 0.07 | % | 18 | 0 | 0.82 | -0.09 | 0.10 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST | |
| 7.00 | 0.10 | 0.13 | 0.14 | +0.07 | +100.00% | 3,451 | 6,528 | 0.78 | -0.15 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 7.50 | 0.22 | 0.23 | 0.22 | +0.05 | +29.42% | 235 | 27 | 0.76 | -0.26 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 8.00 | 0.39 | 0.43 | 0.39 | +0.08 | +25.81% | 1,774 | 8,669 | 0.75 | -0.39 | 0.29 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 8.50 | 0.65 | 0.82 | 0.60 | +0.07 | +13.21% | 511 | 4,937 | 0.73 | -0.54 | 0.30 | -0.02 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 9.00 | 0.98 | 1.21 | 0.95 | +0.12 | +14.46% | 714 | 9,635 | 0.73 | -0.68 | 0.28 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 9.50 | 1.37 | 1.57 | 1.32 | +0.15 | +12.83% | 88 | 565 | 0.89 | -0.79 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 10.00 | 1.81 | 1.92 | 1.76 | +0.14 | +8.65% | 75 | 5,744 | 0.74 | -0.86 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 10.50 | 2.24 | 2.52 | 1.76 | 0.00 | 0.00% | 0 | 39 | 0.89 | -0.90 | 0.12 | -0.01 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 11.00 | 2.74 | 2.87 | 2.83 | +0.31 | +12.31% | 15 | 2,487 | 0.94 | -0.92 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 11.50 | 3.20 | 3.80 | 3.50 | +0.96 | +37.80% | 1 | 11 | 1.05 | -0.95 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 12.00 | 3.70 | 4.25 | 3.85 | +0.40 | +11.60% | 7 | 3,879 | 1.15 | -0.96 | 0.06 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 12.50 | 4.20 | 4.80 | % | 0 | 0 | 1.24 | -0.99 | 0.02 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 13.00 | 4.70 | 5.30 | 4.85 | +0.72 | +17.44% | 6 | 3,468 | 1.33 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 13.50 | 5.20 | 5.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 14.00 | 5.70 | 6.25 | 4.71 | 0.00 | 0.00% | 0 | 1,397 | 1.49 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 14.50 | 6.20 | 6.80 | 5.05 | 0.00 | 0.00% | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 15.00 | 6.70 | 7.30 | 6.80 | +0.80 | +13.34% | 704 | 657 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 16.00 | 7.70 | 8.25 | 7.80 | +1.15 | +17.30% | 300 | 219 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 17.00 | 8.70 | 9.30 | 7.35 | 0.00 | 0.00% | 0 | 16 | 1.90 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 18.00 | 9.70 | 10.30 | 7.12 | 0.00 | 0.00% | 0 | 5 | 2.02 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:58 PM EST |
| 19.00 | 10.70 | 11.25 | 9.60 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:58 PM EST |
| 20.00 | 11.70 | 12.30 | 9.05 | 0.00 | 0.00% | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:58 PM EST |
| 21.00 | 12.70 | 13.30 | 9.55 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 3:59:58 PM EST |
| 25.00 | 16.70 | 17.30 | 12.45 | 0.00 | 0.00% | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 3:59:58 PM EST |