Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $9.33 as of 3/28/2025 2:38:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.15 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 2.00 | 6.50 | 6.60 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 3.00 | 5.50 | 5.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.00 | 3.85 | 4.60 | 4.76 | 0.00 | 0.00% | 0 | 10 | 1.38 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 5.00 | 3.55 | 3.65 | 4.39 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.99 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 6.00 | 2.66 | 2.69 | 2.66 | -0.59 | -18.16% | 2 | 81 | 0.81 | 0.94 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 7.00 | 1.80 | 1.84 | 1.80 | -0.66 | -26.83% | 38 | 46 | 0.72 | 0.82 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 8.00 | 1.08 | 1.18 | 1.17 | -0.62 | -34.64% | 543 | 615 | 0.70 | 0.66 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 9.00 | 0.67 | 0.70 | 0.70 | -0.41 | -36.94% | 1,400 | 347 | 0.69 | 0.47 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 0.37 | 0.39 | 0.38 | -0.26 | -40.63% | 633 | 3,096 | 0.68 | 0.31 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 11.00 | 0.19 | 0.22 | 0.20 | -0.20 | -50.00% | 274 | 7,905 | 0.69 | 0.19 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 12.00 | 0.11 | 0.12 | 0.11 | -0.10 | -47.62% | 134 | 3,018 | 0.70 | 0.12 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 13.00 | 0.05 | 0.09 | 0.07 | -0.02 | -22.23% | 34 | 1,974 | 0.73 | 0.07 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 14.00 | 0.04 | 0.07 | 0.04 | -0.03 | -42.86% | 60 | 844 | 0.78 | 0.04 | 0.04 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 645 | 0.80 | 0.02 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 0.01 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.98 | 0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 0.01 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 81 | 0.96 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 0.01 | 1.27 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.01 | 0.16 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 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 | 0.01 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.93 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 1.27 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.36 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.38 | 0.06 | 0.00 | 0.00% | 0 | 12 | 1.64 | -0.01 | 0.01 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 6.00 | 0.07 | 0.30 | 0.04 | 0.00 | 0.00% | 2 | 69 | 2.81 | -0.06 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 7.00 | 0.24 | 0.26 | 0.25 | +0.10 | +66.67% | 276 | 1,364 | 0.71 | -0.18 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 8.00 | 0.57 | 0.60 | 0.58 | +0.28 | +93.34% | 494 | 2,072 | 0.70 | -0.34 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 9.00 | 1.04 | 1.17 | 1.11 | +0.32 | +40.51% | 1,203 | 1,457 | 0.69 | -0.53 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 1.78 | 1.83 | 1.69 | +0.52 | +44.45% | 50 | 1,083 | 0.68 | -0.69 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 11.00 | 2.23 | 2.66 | 2.58 | +0.66 | +34.38% | 12 | 505 | 0.69 | -0.81 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 12.00 | 3.50 | 3.60 | 3.40 | +0.58 | +20.57% | 10 | 312 | 0.71 | -0.88 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 13.00 | 4.45 | 4.55 | 4.10 | +0.26 | +6.78% | 1 | 648 | 0.76 | -0.93 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 14.00 | 5.45 | 5.55 | 4.55 | 0.00 | 0.00% | 0 | 83 | 0.86 | -0.96 | 0.04 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 6.30 | 7.55 | 5.27 | 0.00 | 0.00% | 0 | 130 | 0.96 | -0.98 | 0.03 | 0.00 | 3/4/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 7.40 | 8.45 | 6.54 | 0.00 | 0.00% | 0 | 23 | 1.16 | -0.99 | 0.01 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 17.00 | 8.40 | 9.50 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 18.00 | 8.85 | 9.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 10.70 | 11.75 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |