Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $6.39 as of 5/28/2025 5:53:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.90 | 4.00 | 5.25 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:57 PM EST |
| 3.00 | 2.87 | 2.99 | 4.70 | 0.00 | 0.00% | 0 | 10 | 5.55 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:57 PM EST |
| 3.50 | 2.16 | 2.50 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 4.00 | 1.90 | 2.02 | 3.40 | 0.00 | 0.00% | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/28/2025 3:59:57 PM EST |
| 4.50 | 1.40 | 1.52 | 2.61 | 0.00 | 0.00% | 0 | 1 | 3.09 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:57 PM EST |
| 5.00 | 0.84 | 1.05 | 1.26 | -0.10 | -7.36% | 25 | 25 | 2.53 | 0.99 | 0.04 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 5.50 | 0.46 | 0.50 | 0.70 | -0.25 | -26.32% | 43 | 249 | 0.87 | 0.87 | 0.40 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 6.00 | 0.13 | 0.14 | 0.14 | -0.31 | -68.89% | 3,002 | 3,665 | 0.88 | 0.47 | 0.97 | -0.05 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 6.50 | 0.03 | 0.04 | 0.03 | -0.12 | -80.00% | 3,141 | 4,819 | 1.06 | 0.12 | 0.55 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 7.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 1,474 | 7,158 | 1.27 | 0.02 | 0.13 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 31 | 4,136 | 1.60 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 18 | 3,845 | 1.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,761 | 2.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,214 | 2.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 486 | 2.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 841 | 3.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 420 | 3.43 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.01 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | -0.06 | -85.72% | 20 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 187 | 1.46 | -0.01 | 0.04 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 889 | 1,060 | 0.94 | -0.13 | 0.40 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 6.00 | 0.17 | 0.19 | 0.17 | +0.11 | +183.34% | 1,865 | 2,745 | 0.91 | -0.53 | 0.97 | -0.05 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 6.50 | 0.56 | 0.60 | 0.49 | +0.23 | +88.47% | 848 | 3,979 | 0.80 | -0.88 | 0.55 | -0.03 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 7.00 | 1.04 | 1.08 | 1.11 | +0.46 | +70.77% | 270 | 5,390 | 1.54 | -0.98 | 0.13 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 7.50 | 1.52 | 1.60 | 1.53 | +0.44 | +40.37% | 35 | 2,253 | 3.81 | -1.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 8.00 | 2.00 | 2.08 | 1.87 | +0.27 | +16.88% | 45 | 2,112 | 2.90 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 8.50 | 2.52 | 2.59 | 2.34 | 0.00 | 0.00% | 0 | 82 | 3.34 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 9.00 | 2.97 | 3.10 | 2.70 | 0.00 | 0.00% | 0 | 231 | 3.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 9.50 | 3.50 | 3.60 | 2.63 | 0.00 | 0.00% | 0 | 30 | 4.24 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 10.00 | 4.00 | 4.10 | 3.57 | 0.00 | 0.00% | 0 | 36 | 4.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 10.50 | 4.50 | 4.60 | 3.40 | 0.00 | 0.00% | 0 | 4 | 4.90 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:57 PM EST |
| 11.00 | 5.00 | 5.10 | 3.52 | 0.00 | 0.00% | 0 | 26 | 5.20 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:57 PM EST |
| 11.50 | 5.50 | 5.60 | 4.46 | 0.00 | 0.00% | 0 | 7 | 5.49 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:57 PM EST |
| 12.00 | 5.95 | 6.10 | 3.86 | 0.00 | 0.00% | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:57 PM EST |
| 12.50 | 6.50 | 7.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 13.00 | 7.00 | 7.10 | 5.97 | 0.00 | 0.00% | 0 | 28 | 6.25 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:57 PM EST |
| 13.50 | 7.50 | 7.60 | % | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 14.00 | 8.00 | 8.10 | 6.45 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:57 PM EST |
| 15.00 | 8.95 | 9.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST |