Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $8.88 as of 5/5/2025 2:46:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.55 | 5.75 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 3.50 | 3.30 | 5.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 4.00 | 3.50 | 4.75 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 4.50 | 4.15 | 4.30 | % | 0 | 0 | 2.04 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 5.00 | 2.77 | 3.80 | % | 0 | 0 | 1.34 | 0.98 | 0.02 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 5.50 | 2.96 | 4.20 | % | 0 | 0 | 1.15 | 0.94 | 0.04 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 6.00 | 1.76 | 2.86 | % | 0 | 0 | 1.07 | 0.92 | 0.06 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 6.50 | 2.11 | 2.40 | 2.12 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.87 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 7.00 | 1.66 | 1.98 | 2.05 | % | 4 | 0 | 0.89 | 0.82 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 7.50 | 1.39 | 1.61 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.76 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 8.00 | 1.18 | 1.25 | 1.32 | +0.02 | +1.54% | 7 | 61 | 0.76 | 0.68 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 8.50 | 0.89 | 0.95 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.58 | 0.19 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 9.00 | 0.64 | 0.73 | % | 0 | 0 | 0.72 | 0.49 | 0.20 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 9.50 | 0.45 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.69 | 0.39 | 0.19 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 10.00 | 0.31 | 0.35 | 0.36 | -0.10 | -21.74% | 2 | 61 | 0.68 | 0.31 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 10.50 | 0.21 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 82 | 0.68 | 0.23 | 0.16 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 11.00 | 0.14 | 0.18 | 0.16 | -0.02 | -11.12% | 1 | 28 | 0.68 | 0.17 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 11.50 | 0.09 | 0.13 | % | 0 | 0 | 0.68 | 0.12 | 0.11 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 12.00 | 0.05 | 0.09 | 0.07 | -0.04 | -36.37% | 4 | 1 | 0.67 | 0.09 | 0.09 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 12.50 | 0.02 | 0.06 | % | 0 | 0 | 0.65 | 0.06 | 0.07 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.64 | % | 0 | 0 | 1.00 | 0.04 | 0.05 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.40 | % | 0 | 0 | 1.41 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 15.00 | 0.01 | 0.75 | % | 0 | 0 | 1.32 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.20 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 4.50 | 0.01 | 0.75 | % | 0 | 0 | 1.87 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 5.00 | 0.04 | 0.61 | 0.05 | % | 4 | 0 | 1.56 | -0.02 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 5.50 | 0.06 | 0.09 | % | 0 | 0 | 0.98 | -0.06 | 0.04 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 6.00 | 0.09 | 0.13 | 0.11 | % | 10 | 0 | 0.97 | -0.08 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 6.50 | 0.14 | 0.19 | 0.15 | % | 11 | 0 | 0.86 | -0.13 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 7.00 | 0.21 | 0.28 | % | 0 | 0 | 0.82 | -0.18 | 0.11 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 7.50 | 0.33 | 0.39 | 0.35 | +0.03 | +9.38% | 3 | 15 | 0.78 | -0.24 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 8.00 | 0.49 | 0.53 | 0.50 | 0.00 | 0.00% | 24 | 33 | 0.75 | -0.32 | 0.16 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 8.50 | 0.67 | 0.74 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.42 | 0.19 | -0.01 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 9.00 | 0.92 | 0.99 | % | 0 | 0 | 0.69 | -0.51 | 0.20 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 9.50 | 1.25 | 1.29 | % | 0 | 0 | 0.68 | -0.61 | 0.19 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 10.00 | 1.60 | 1.65 | 1.55 | % | 10 | 0 | 0.66 | -0.69 | 0.18 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 10.50 | 0.92 | 2.06 | % | 0 | 0 | 0.74 | -0.77 | 0.16 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 11.00 | 1.02 | 2.55 | 2.37 | % | 2 | 0 | 0.92 | -0.83 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 11.50 | 1.08 | 2.96 | % | 0 | 0 | 0.77 | -0.88 | 0.11 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 12.00 | 1.58 | 3.45 | % | 0 | 0 | 0.78 | -0.91 | 0.09 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 12.50 | 2.10 | 3.95 | % | 0 | 0 | 0.85 | -0.94 | 0.07 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 13.00 | 4.25 | 5.20 | % | 0 | 0 | 2.86 | -0.96 | 0.05 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 14.00 | 3.85 | 5.40 | % | 0 | 0 | 2.89 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 15.00 | 4.65 | 8.05 | % | 0 | 0 | 2.26 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:52 PM EST |