Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $7.54 as of 4/23/2025 9:03:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.50 | 5.60 | % | 0 | 0 | 8.45 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:06 PM EST | |||
| 3.00 | 4.25 | 4.65 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/23/2025 4:00:06 PM EST | |||
| 3.50 | 4.05 | 4.15 | % | 0 | 0 | 3.24 | 0.99 | 0.01 | 0.00 | 4/23/2025 4:00:06 PM EST | |||
| 4.00 | 3.40 | 3.65 | 3.40 | 0.00 | 0.00% | 0 | 1 | 2.70 | 0.96 | 0.03 | 0.00 | 4/11/2025 | 4/23/2025 4:00:06 PM EST |
| 4.50 | 2.90 | 3.20 | 2.79 | 0.00 | 0.00% | 0 | 1 | 2.42 | 0.94 | 0.04 | 0.00 | 4/17/2025 | 4/23/2025 4:00:06 PM EST |
| 5.00 | 2.29 | 2.80 | % | 0 | 0 | 1.66 | 0.90 | 0.06 | -0.01 | 4/23/2025 4:00:06 PM EST | |||
| 5.50 | 1.96 | 2.32 | 2.28 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.85 | 0.08 | -0.01 | 4/15/2025 | 4/23/2025 4:00:06 PM EST |
| 6.00 | 1.64 | 2.06 | 1.58 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.80 | 0.11 | -0.01 | 4/22/2025 | 4/23/2025 4:00:06 PM EST |
| 6.50 | 1.18 | 1.48 | 1.52 | +0.41 | +36.94% | 3 | 13 | 0.76 | 0.74 | 0.14 | -0.01 | 4/23/2025 | 4/23/2025 4:00:06 PM EST |
| 7.00 | 1.05 | 1.32 | 1.04 | +0.24 | +30.00% | 24 | 42 | 0.85 | 0.66 | 0.17 | -0.01 | 4/23/2025 | 4/23/2025 4:00:06 PM EST |
| 7.50 | 0.71 | 0.84 | 0.83 | +0.15 | +22.06% | 62 | 206 | 0.79 | 0.56 | 0.19 | -0.01 | 4/23/2025 | 4/23/2025 4:00:06 PM EST |
| 8.00 | 0.54 | 0.62 | 0.56 | +0.11 | +24.45% | 35 | 70 | 0.80 | 0.46 | 0.21 | -0.01 | 4/23/2025 | 4/23/2025 4:00:06 PM EST |
| 8.50 | 0.36 | 0.43 | 0.42 | +0.10 | +31.25% | 249 | 236 | 0.77 | 0.36 | 0.20 | -0.01 | 4/23/2025 | 4/23/2025 4:00:06 PM EST |
| 9.00 | 0.21 | 0.28 | 0.26 | +0.06 | +30.00% | 138 | 352 | 0.73 | 0.27 | 0.18 | -0.01 | 4/23/2025 | 4/23/2025 4:00:06 PM EST |
| 9.50 | 0.12 | 0.18 | 0.17 | +0.03 | +21.43% | 61 | 79 | 0.73 | 0.20 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 4:00:06 PM EST |
| 10.00 | 0.10 | 0.20 | 0.10 | +0.02 | +25.00% | 36 | 94 | 0.74 | 0.15 | 0.13 | -0.01 | 4/23/2025 | 4/23/2025 4:00:06 PM EST |
| 10.50 | 0.04 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 19 | 0.70 | 0.12 | 0.11 | -0.01 | 4/21/2025 | 4/23/2025 4:00:06 PM EST |
| 11.00 | 0.03 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 34 | 0.71 | 0.08 | 0.08 | 0.00 | 4/15/2025 | 4/23/2025 4:00:06 PM EST |
| 11.50 | 0.02 | 0.12 | 0.04 | -0.03 | -42.86% | 9 | 2 | 0.86 | 0.07 | 0.07 | 0.00 | 4/23/2025 | 4/23/2025 4:00:06 PM EST |
| 12.00 | 0.00 | 0.26 | % | 0 | 0 | 1.30 | 0.04 | 0.04 | 0.00 | 4/23/2025 4:00:06 PM EST | |||
| 12.50 | 0.02 | 0.08 | 0.08 | +0.06 | +300.00% | 5 | 9 | 0.90 | 0.03 | 0.04 | 0.00 | 4/23/2025 | 4/23/2025 4:00:06 PM EST |
| 13.00 | 0.01 | 0.08 | 0.08 | % | 4 | 0 | 0.92 | 0.02 | 0.03 | 0.00 | 4/23/2025 | 4/23/2025 4:00:06 PM EST | |
| 14.00 | 0.01 | 0.05 | % | 0 | 0 | 0.96 | 0.01 | 0.02 | 0.00 | 4/23/2025 4:00:06 PM EST | |||
| 15.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 4/23/2025 4:00:06 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 | 0.75 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 4/23/2025 4:00:06 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | -0.01 | 0.01 | 0.00 | 4/23/2025 4:00:06 PM EST | |||
| 4.00 | 0.01 | 0.06 | 0.05 | % | 2 | 0 | 1.12 | -0.04 | 0.03 | 0.00 | 4/23/2025 | 4/23/2025 4:00:06 PM EST | |
| 4.50 | 0.03 | 0.09 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.06 | 0.04 | 0.00 | 4/11/2025 | 4/23/2025 4:00:06 PM EST |
| 5.00 | 0.07 | 0.11 | 0.18 | 0.00 | 0.00% | 0 | 21 | 1.00 | -0.10 | 0.06 | -0.01 | 4/21/2025 | 4/23/2025 4:00:06 PM EST |
| 5.50 | 0.13 | 0.17 | 0.27 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.15 | 0.08 | -0.01 | 4/21/2025 | 4/23/2025 4:00:06 PM EST |
| 6.00 | 0.06 | 0.27 | 0.24 | -0.16 | -40.00% | 8 | 8 | 0.80 | -0.20 | 0.11 | -0.01 | 4/23/2025 | 4/23/2025 4:00:06 PM EST |
| 6.50 | 0.32 | 0.39 | 0.34 | -0.26 | -43.34% | 1 | 7 | 0.85 | -0.26 | 0.14 | -0.01 | 4/23/2025 | 4/23/2025 4:00:06 PM EST |
| 7.00 | 0.47 | 0.60 | 0.44 | -0.35 | -44.31% | 8 | 111 | 0.81 | -0.34 | 0.17 | -0.01 | 4/23/2025 | 4/23/2025 4:00:06 PM EST |
| 7.50 | 0.70 | 0.74 | 0.72 | -0.24 | -25.00% | 10 | 139 | 0.78 | -0.44 | 0.19 | -0.01 | 4/23/2025 | 4/23/2025 4:00:06 PM EST |
| 8.00 | 0.94 | 1.03 | 0.99 | -0.40 | -28.78% | 12 | 37 | 0.75 | -0.54 | 0.21 | -0.01 | 4/23/2025 | 4/23/2025 4:00:06 PM EST |
| 8.50 | 1.27 | 1.34 | 1.15 | -0.62 | -35.03% | 4 | 7 | 0.71 | -0.64 | 0.20 | -0.01 | 4/23/2025 | 4/23/2025 4:00:06 PM EST |
| 9.00 | 1.64 | 1.72 | 1.65 | -0.52 | -23.97% | 70 | 40 | 1.13 | -0.73 | 0.18 | -0.01 | 4/23/2025 | 4/23/2025 4:00:06 PM EST |
| 9.50 | 1.92 | 2.12 | 2.05 | -0.28 | -12.02% | 107 | 9 | 0.54 | -0.80 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 4:00:06 PM EST |
| 10.00 | 2.49 | 2.57 | 2.32 | -0.68 | -22.67% | 1 | 8 | 0.62 | -0.85 | 0.13 | -0.01 | 4/23/2025 | 4/23/2025 4:00:06 PM EST |
| 10.50 | 2.91 | 3.05 | % | 0 | 0 | 1.52 | -0.88 | 0.11 | -0.01 | 4/23/2025 4:00:06 PM EST | |||
| 11.00 | 3.40 | 3.55 | 4.03 | 0.00 | 0.00% | 0 | 2 | 1.56 | -0.92 | 0.08 | 0.00 | 4/11/2025 | 4/23/2025 4:00:06 PM EST |
| 11.50 | 2.98 | 5.05 | 4.06 | 0.00 | 0.00% | 0 | 11 | 1.71 | -0.93 | 0.07 | 0.00 | 4/15/2025 | 4/23/2025 4:00:06 PM EST |
| 12.00 | 3.60 | 5.50 | % | 0 | 0 | 1.55 | -0.96 | 0.04 | 0.00 | 4/23/2025 4:00:06 PM EST | |||
| 12.50 | 4.30 | 5.00 | % | 0 | 0 | 1.88 | -0.97 | 0.04 | 0.00 | 4/23/2025 4:00:06 PM EST | |||
| 13.00 | 5.40 | 5.50 | % | 0 | 0 | 1.76 | -0.98 | 0.03 | 0.00 | 4/23/2025 4:00:06 PM EST | |||
| 14.00 | 6.40 | 6.50 | % | 0 | 0 | 1.97 | -0.99 | 0.02 | 0.00 | 4/23/2025 4:00:06 PM EST | |||
| 15.00 | 7.40 | 7.55 | % | 0 | 0 | 3.34 | -0.99 | 0.01 | 0.00 | 4/23/2025 4:00:06 PM EST |