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 | 6.80 | 9.25 | 8.29 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:58 PM EST |
| 2.00 | 5.95 | 6.35 | % | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 3.00 | 4.70 | 6.10 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 4.00 | 4.15 | 4.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.00 | 2.91 | 3.35 | % | 0 | 0 | 1.17 | 0.99 | 0.02 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.50 | 2.57 | 2.89 | % | 0 | 0 | 1.13 | 0.95 | 0.04 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 6.00 | 2.26 | 2.42 | % | 0 | 0 | 0.78 | 0.92 | 0.07 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 6.50 | 1.76 | 1.94 | % | 0 | 0 | 0.67 | 0.86 | 0.11 | -0.01 | 3/31/2025 3:59:58 PM EST | |||
| 7.00 | 0.99 | 2.08 | 1.50 | -1.25 | -45.46% | 5 | 1 | 1.60 | 0.80 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 7.50 | 1.13 | 1.28 | 1.08 | -0.66 | -37.94% | 70 | 1 | 0.82 | 0.71 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 8.00 | 0.59 | 0.95 | 0.81 | -0.24 | -22.86% | 18 | 25 | 0.65 | 0.60 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 8.50 | 0.53 | 0.67 | 0.65 | -0.15 | -18.75% | 15 | 26 | 0.75 | 0.49 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 9.00 | 0.42 | 0.46 | 0.38 | -0.17 | -30.91% | 68 | 191 | 0.74 | 0.39 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 9.50 | 0.29 | 0.33 | 0.32 | -0.05 | -13.52% | 111 | 41 | 0.74 | 0.30 | 0.20 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 10.00 | 0.19 | 0.23 | 0.22 | -0.04 | -15.39% | 24 | 218 | 0.74 | 0.22 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 10.50 | 0.12 | 0.17 | 0.14 | -0.04 | -22.23% | 16 | 151 | 0.74 | 0.16 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 11.00 | 0.06 | 0.12 | 0.10 | -0.03 | -23.08% | 84 | 218 | 0.71 | 0.12 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 11.50 | 0.03 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 107 | 0.72 | 0.09 | 0.09 | 0.00 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 12.00 | 0.03 | 0.07 | 0.04 | -0.09 | -69.24% | 111 | 140 | 0.77 | 0.06 | 0.07 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 1.01 | 0.05 | -0.08 | -61.54% | 11 | 74 | 2.20 | 0.04 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 67 | 1.06 | 0.03 | 0.03 | 0.00 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.68 | 0.07 | 0.00 | 0.00% | 0 | 8 | 1.97 | 0.02 | 0.02 | 0.00 | 3/24/2025 | 3/31/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.95 | % | 0 | 0 | 2.36 | 0.01 | 0.01 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 14.50 | 0.01 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.51 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 15.00 | 0.01 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.01 | 0.01 | 0.00 | 3/19/2025 | 3/31/2025 3:59:58 PM EST |
| 15.50 | 0.01 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 97 | 1.62 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.85 | 0.01 | % | 1 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 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 | 0.60 | % | 0 | 0 | 9.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | -0.01 | 0.02 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 5.50 | 0.02 | 0.13 | % | 0 | 0 | 0.96 | -0.05 | 0.04 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 6.00 | 0.06 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.82 | -0.08 | 0.07 | -0.01 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 6.50 | 0.12 | 0.15 | 0.13 | +0.04 | +44.45% | 46 | 522 | 0.79 | -0.14 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 7.00 | 0.22 | 0.26 | 0.23 | +0.14 | +155.56% | 46 | 109 | 0.77 | -0.20 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 7.50 | 0.37 | 0.40 | 0.40 | +0.14 | +53.85% | 7 | 48 | 0.76 | -0.29 | 0.18 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 8.00 | 0.58 | 0.61 | 0.60 | +0.11 | +22.45% | 69 | 77 | 0.75 | -0.40 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 8.50 | 0.83 | 0.88 | 0.84 | +0.17 | +25.38% | 12 | 215 | 0.74 | -0.51 | 0.22 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 9.00 | 1.15 | 1.40 | 0.53 | 0.00 | 0.00% | 0 | 67 | 0.86 | -0.61 | 0.22 | -0.01 | 3/27/2025 | 3/31/2025 3:59:58 PM EST |
| 9.50 | 1.51 | 1.57 | 1.31 | 0.00 | 0.00% | 0 | 43 | 0.75 | -0.70 | 0.20 | -0.01 | 3/28/2025 | 3/31/2025 3:59:58 PM EST |
| 10.00 | 1.91 | 2.06 | 1.90 | +0.23 | +13.78% | 4 | 63 | 0.81 | -0.78 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 10.50 | 2.33 | 2.54 | 2.45 | +0.95 | +63.34% | 1 | 24 | 0.87 | -0.84 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 3:59:58 PM EST |
| 11.00 | 2.79 | 2.93 | 1.94 | 0.00 | 0.00% | 0 | 70 | 0.82 | -0.88 | 0.11 | -0.01 | 3/26/2025 | 3/31/2025 3:59:58 PM EST |
| 11.50 | 3.25 | 3.35 | % | 0 | 0 | 0.56 | -0.91 | 0.09 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 12.00 | 3.75 | 3.90 | 2.82 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.94 | 0.07 | 0.00 | 3/20/2025 | 3/31/2025 3:59:58 PM EST |
| 12.50 | 4.25 | 4.70 | % | 0 | 0 | 0.95 | -0.96 | 0.04 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 13.00 | 4.70 | 4.85 | 3.46 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.97 | 0.03 | 0.00 | 3/25/2025 | 3/31/2025 3:59:58 PM EST |
| 13.50 | 5.20 | 5.35 | % | 0 | 0 | 1.08 | -0.98 | 0.02 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 14.00 | 5.70 | 6.30 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 14.50 | 6.20 | 6.75 | % | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 15.00 | 6.20 | 6.85 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 15.50 | 7.20 | 7.75 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 16.00 | 7.70 | 8.25 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 17.00 | 8.20 | 9.30 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 18.00 | 9.70 | 10.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 19.00 | 10.70 | 11.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST | |||
| 20.00 | 11.40 | 13.15 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:58 PM EST |