Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $11.98 as of 2/21/2025 3:11:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.95 | 6.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.50 | 5.80 | 6.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.00 | 4.90 | 5.45 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.50 | 3.05 | 4.95 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.00 | 4.35 | 4.45 | % | 0 | 0 | 3.03 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.50 | 2.79 | 4.70 | % | 0 | 0 | 0.64 | 0.98 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 8.00 | 3.35 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.95 | 0.04 | -0.01 | 2/13/2025 | 2/21/2025 3:59:54 PM EST |
| 8.50 | 2.26 | 3.15 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.92 | 0.06 | -0.01 | 2/14/2025 | 2/21/2025 3:59:54 PM EST |
| 9.00 | 2.49 | 2.70 | 2.70 | -0.22 | -7.54% | 3 | 1 | 0.71 | 0.89 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.50 | 1.94 | 2.62 | 2.63 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.84 | 0.10 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 10.00 | 1.69 | 1.84 | 2.40 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.79 | 0.13 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 10.50 | 1.36 | 1.80 | % | 0 | 0 | 0.55 | 0.72 | 0.16 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 11.00 | 1.07 | 1.29 | 1.34 | -0.21 | -13.55% | 1 | 58 | 0.60 | 0.63 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.50 | 0.82 | 0.88 | 0.85 | -0.45 | -34.62% | 23 | 58 | 0.55 | 0.54 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 0.64 | 0.68 | 0.69 | -0.24 | -25.81% | 8 | 93 | 0.56 | 0.44 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 12.50 | 0.47 | 0.52 | 0.75 | -0.12 | -13.80% | 1 | 63 | 0.56 | 0.36 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 13.00 | 0.35 | 0.39 | 0.58 | 0.00 | 0.00% | 0 | 33 | 0.57 | 0.29 | 0.16 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 13.50 | 0.26 | 0.30 | 0.30 | -0.20 | -40.00% | 10 | 6 | 0.58 | 0.22 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 14.00 | 0.19 | 0.23 | 0.20 | -0.15 | -42.86% | 5 | 16 | 0.58 | 0.17 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 14.50 | 0.13 | 0.17 | 0.16 | -0.13 | -44.83% | 11 | 37 | 0.58 | 0.13 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 15.00 | 0.09 | 0.13 | 0.24 | 0.00 | 0.00% | 0 | 42 | 0.59 | 0.10 | 0.08 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 15.50 | 0.07 | 0.10 | 0.10 | -0.06 | -37.50% | 12 | 30 | 0.60 | 0.08 | 0.06 | 0.00 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.08 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.05 | 0.05 | 0.00 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.87 | 0.07 | 0.00 | 0.00% | 0 | 7 | 1.54 | 0.02 | 0.02 | 0.00 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 1.04 | % | 0 | 0 | 1.68 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.38 | % | 0 | 0 | 1.19 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 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 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | -0.02 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.07 | % | 0 | 0 | 0.74 | -0.05 | 0.04 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 8.50 | 0.07 | 0.11 | 0.08 | % | 3 | 0 | 0.66 | -0.08 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 9.00 | 0.13 | 0.16 | 0.15 | +0.07 | +87.50% | 10 | 1 | 0.64 | -0.11 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 9.50 | 0.21 | 0.24 | 0.18 | % | 2 | 0 | 0.63 | -0.16 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST | |
| 10.00 | 0.32 | 0.36 | 0.29 | +0.03 | +11.54% | 3 | 17 | 0.62 | -0.21 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 10.50 | 0.48 | 0.52 | 0.48 | +0.11 | +29.73% | 11 | 3 | 0.62 | -0.28 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.00 | 0.65 | 0.72 | 0.72 | +0.23 | +46.94% | 6 | 7 | 0.61 | -0.37 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 11.50 | 0.91 | 1.00 | 0.77 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.46 | 0.19 | -0.01 | 2/18/2025 | 2/21/2025 3:59:54 PM EST |
| 12.00 | 1.22 | 1.29 | 1.20 | +0.20 | +20.00% | 1 | 46 | 0.62 | -0.56 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:54 PM EST |
| 12.50 | 1.57 | 1.62 | 1.21 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.64 | 0.18 | -0.01 | 2/19/2025 | 2/21/2025 3:59:54 PM EST |
| 13.00 | 1.94 | 2.01 | % | 0 | 0 | 0.63 | -0.71 | 0.16 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 13.50 | 2.22 | 2.77 | % | 0 | 0 | 0.81 | -0.78 | 0.14 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 14.00 | 2.39 | 2.94 | 2.38 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.83 | 0.12 | -0.01 | 2/20/2025 | 2/21/2025 3:59:54 PM EST |
| 14.50 | 2.92 | 3.30 | % | 0 | 0 | 0.44 | -0.87 | 0.10 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 15.00 | 3.20 | 4.05 | % | 0 | 0 | 0.61 | -0.90 | 0.08 | -0.01 | 2/21/2025 3:59:54 PM EST | |||
| 15.50 | 4.15 | 4.25 | % | 0 | 0 | 0.75 | -0.92 | 0.06 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 16.00 | 4.65 | 4.75 | % | 0 | 0 | 0.81 | -0.95 | 0.05 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.00 | 5.60 | 5.75 | % | 0 | 0 | 1.10 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 17.50 | 6.10 | 6.20 | % | 0 | 0 | 0.96 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 18.00 | 6.60 | 6.70 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 19.00 | 6.70 | 7.80 | % | 0 | 0 | 1.58 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:54 PM EST | |||
| 20.00 | 8.60 | 8.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:54 PM EST |