Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $6.39 as of 5/28/2025 4:33:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 2.60 | 6.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 3.00 | 2.88 | 3.00 | 5.09 | 0.00 | 0.00% | 0 | 1 | 7.51 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:57 PM EST |
| 3.50 | 2.43 | 2.53 | 2.97 | 0.00 | 0.00% | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 4.00 | 1.90 | 2.03 | 2.18 | 0.00 | 0.00% | 0 | 14 | 1.90 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 4.50 | 1.38 | 1.52 | 3.76 | 0.00 | 0.00% | 0 | 4 | 1.51 | 0.97 | 0.06 | 0.00 | 5/1/2025 | 5/28/2025 3:59:57 PM EST |
| 5.00 | 0.94 | 1.01 | 1.02 | -0.47 | -31.55% | 108 | 4 | 0.74 | 0.90 | 0.18 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 5.50 | 0.56 | 0.60 | 0.62 | -0.34 | -35.42% | 955 | 118 | 0.82 | 0.76 | 0.39 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 6.00 | 0.26 | 0.28 | 0.26 | -0.34 | -56.67% | 1,294 | 3,053 | 0.77 | 0.50 | 0.56 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 6.50 | 0.10 | 0.13 | 0.12 | -0.15 | -55.56% | 799 | 866 | 0.80 | 0.26 | 0.46 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | -0.17 | -77.28% | 2,209 | 1,922 | 0.84 | 0.13 | 0.29 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 7.50 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 358 | 1,152 | 0.89 | 0.05 | 0.15 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 8.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 59 | 1,863 | 1.06 | 0.02 | 0.07 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 8.50 | 0.01 | 0.03 | 0.01 | -0.04 | -80.00% | 20 | 2,117 | 1.21 | 0.01 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 46 | 1,203 | 1.24 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 132 | 1.64 | 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% | 112 | 152 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.56 | 0.01 | 0.00 | 0.00% | 0 | 91 | 4.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 104 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 235 | 2.36 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 16 | 2.57 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.55 | 0.09 | 0.00 | 0.00% | 0 | 20 | 4.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 5 | 5.54 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 10 | 6.03 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 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 | 0.55 | % | 0 | 0 | 9.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.39 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.22 | 0.01 | % | 2 | 0 | 1.34 | -0.01 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST | |
| 4.50 | 0.01 | 0.23 | 0.03 | +0.01 | +50.00% | 2 | 142 | 1.04 | -0.03 | 0.06 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 5.00 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 366 | 221 | 0.87 | -0.10 | 0.18 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 5.50 | 0.11 | 0.12 | 0.11 | +0.05 | +83.34% | 1,242 | 369 | 0.80 | -0.24 | 0.39 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 6.00 | 0.30 | 0.33 | 0.30 | +0.12 | +66.67% | 665 | 1,448 | 0.79 | -0.50 | 0.56 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 6.50 | 0.63 | 0.67 | 0.63 | +0.26 | +70.27% | 381 | 998 | 0.78 | -0.74 | 0.46 | -0.02 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 7.00 | 1.07 | 1.11 | 1.00 | +0.29 | +40.85% | 139 | 1,231 | 0.81 | -0.87 | 0.29 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 7.50 | 1.49 | 1.60 | 1.36 | +0.26 | +23.64% | 10 | 415 | 1.04 | -0.95 | 0.15 | -0.01 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 8.00 | 1.99 | 2.16 | 1.27 | 0.00 | 0.00% | 0 | 232 | 1.18 | -0.98 | 0.07 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 8.50 | 2.51 | 2.59 | 2.38 | +0.54 | +29.35% | 1 | 152 | 1.45 | -0.99 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:57 PM EST |
| 9.00 | 2.99 | 3.10 | 2.16 | 0.00 | 0.00% | 0 | 176 | 1.84 | -1.00 | 0.01 | 0.00 | 5/23/2025 | 5/28/2025 3:59:57 PM EST |
| 9.50 | 3.50 | 3.60 | 2.30 | 0.00 | 0.00% | 0 | 3 | 2.02 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/28/2025 3:59:57 PM EST |
| 10.00 | 4.00 | 4.10 | 3.11 | 0.00 | 0.00% | 0 | 11 | 3.10 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:57 PM EST |
| 10.50 | 4.50 | 4.60 | 2.07 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:57 PM EST |
| 11.00 | 5.00 | 5.10 | 3.35 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 3:59:57 PM EST |
| 11.50 | 5.50 | 5.60 | 3.45 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:57 PM EST |
| 12.00 | 6.00 | 6.10 | 3.87 | 0.00 | 0.00% | 0 | 16 | 2.75 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:57 PM EST |
| 12.50 | 6.50 | 6.60 | 4.45 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:57 PM EST |
| 13.00 | 7.00 | 7.10 | 4.94 | 0.00 | 0.00% | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:57 PM EST |
| 13.50 | 7.50 | 7.60 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:57 PM EST | |||
| 14.00 | 8.00 | 8.10 | 5.97 | 0.00 | 0.00% | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:57 PM EST |
| 15.00 | 9.00 | 9.10 | 6.92 | 0.00 | 0.00% | 0 | 5 | 3.39 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/28/2025 3:59:57 PM EST |