Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $7.58 as of 5/13/2025 8:23:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.55 | 6.65 | % | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 2.00 | 5.55 | 5.65 | 5.85 | -0.95 | -13.98% | 10 | 52 | 2.46 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 3.00 | 4.55 | 4.65 | 5.43 | 0.00 | 0.00% | 0 | 61 | 1.70 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:59 PM EST |
| 4.00 | 3.55 | 3.65 | 3.45 | 0.00 | 0.00% | 0 | 13 | 1.18 | 0.99 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 5.00 | 2.59 | 2.68 | 2.99 | +0.39 | +15.00% | 14 | 422 | 0.69 | 0.96 | 0.05 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 6.00 | 1.55 | 1.95 | 1.75 | +0.06 | +3.55% | 493 | 465 | 0.72 | 0.87 | 0.12 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 7.00 | 0.97 | 1.02 | 1.00 | +0.05 | +5.27% | 272 | 2,104 | 0.66 | 0.70 | 0.21 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 8.00 | 0.45 | 0.49 | 0.47 | +0.04 | +9.31% | 2,993 | 5,735 | 0.63 | 0.45 | 0.25 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 9.00 | 0.21 | 0.22 | 0.22 | +0.06 | +37.50% | 22,075 | 6,321 | 0.65 | 0.25 | 0.20 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 10.00 | 0.07 | 0.11 | 0.09 | +0.03 | +50.00% | 1,575 | 31,106 | 0.66 | 0.13 | 0.13 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 11.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 189 | 7,601 | 0.70 | 0.07 | 0.08 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 12.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 130 | 7,163 | 0.71 | 0.04 | 0.05 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 13.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 13 | 22,315 | 0.78 | 0.02 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 12 | 5,701 | 0.86 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.00 | 0.01 | 0.04 | 0.02 | +0.01 | +100.00% | 2 | 22,588 | 1.00 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 16.00 | 0.01 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 1,547 | 1.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 17.00 | 0.01 | 0.10 | 0.03 | +0.01 | +50.00% | 21 | 11,330 | 1.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1,070 | 1.41 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 101 | 56,861 | 1.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 20 | 8,746 | 1.42 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 3,892 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 4,804 | 2.32 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/13/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 55 | 3,502 | 1.77 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 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 | 0.14 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 761 | 1.33 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 111 | 1.25 | -0.01 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 5.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 5 | 1,427 | 0.85 | -0.04 | 0.05 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 6.00 | 0.12 | 0.15 | 0.13 | -0.01 | -7.15% | 21 | 7,859 | 0.75 | -0.13 | 0.12 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 7.00 | 0.36 | 0.38 | 0.36 | -0.03 | -7.70% | 582 | 14,158 | 0.68 | -0.30 | 0.21 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 8.00 | 0.82 | 0.87 | 0.87 | +0.03 | +3.58% | 230 | 12,680 | 0.65 | -0.55 | 0.25 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 9.00 | 1.55 | 1.62 | 1.56 | -0.03 | -1.89% | 226 | 4,988 | 0.66 | -0.75 | 0.20 | -0.01 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 10.00 | 2.43 | 2.51 | 2.47 | -0.04 | -1.60% | 73 | 5,682 | 0.66 | -0.87 | 0.13 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 11.00 | 3.40 | 3.50 | 3.49 | 0.00 | 0.00% | 0 | 876 | 0.78 | -0.93 | 0.08 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 12.00 | 4.40 | 4.45 | 4.15 | -0.85 | -17.00% | 101 | 740 | 0.92 | -0.96 | 0.05 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 13.00 | 5.40 | 5.45 | 5.40 | -0.45 | -7.70% | 4 | 12,352 | 1.05 | -0.98 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 14.00 | 6.40 | 6.45 | 6.45 | -0.42 | -6.12% | 5 | 6 | 1.16 | -0.99 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.00 | 7.40 | 7.45 | 7.40 | 0.00 | 0.00% | 0 | 1,192 | 1.26 | -1.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 16.00 | 8.40 | 8.45 | 8.20 | -0.42 | -4.88% | 70 | 96 | 1.35 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 17.00 | 9.40 | 9.45 | 8.50 | 0.00 | 0.00% | 0 | 791 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:59 PM EST |
| 18.00 | 10.40 | 10.45 | 10.20 | 0.00 | 0.00% | 0 | 123 | 1.52 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:59 PM EST |
| 20.00 | 11.40 | 12.45 | 12.50 | +1.00 | +8.70% | 5 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 22.00 | 13.80 | 16.35 | 14.55 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 3:59:59 PM EST |
| 25.00 | 17.40 | 17.50 | 14.20 | 0.00 | 0.00% | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/13/2025 3:59:59 PM EST |
| 30.00 | 20.70 | 22.45 | 17.95 | 0.00 | 0.00% | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/13/2025 3:59:59 PM EST |
| 35.00 | 26.95 | 28.45 | 26.00 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/13/2025 3:59:59 PM EST |