Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $7.00 as of 5/9/2025 8:44:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.05 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 2.00 | 3.00 | 7.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 3.00 | 3.25 | 4.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 3.50 | 2.13 | 4.15 | % | 0 | 0 | 1.31 | 0.99 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 4.00 | 2.08 | 4.30 | % | 0 | 0 | 1.08 | 0.98 | 0.02 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 4.50 | 2.41 | 2.83 | % | 0 | 0 | 1.07 | 0.94 | 0.05 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 5.00 | 1.41 | 2.61 | % | 0 | 0 | 0.95 | 0.90 | 0.08 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 5.50 | 1.61 | 1.91 | % | 0 | 0 | 0.85 | 0.84 | 0.12 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 6.00 | 1.03 | 1.65 | 1.37 | % | 4 | 0 | 0.73 | 0.77 | 0.16 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 6.50 | 0.15 | 1.13 | % | 0 | 0 | 0.42 | 0.67 | 0.20 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 7.00 | 0.72 | 0.77 | 0.69 | -0.21 | -23.34% | 1 | 45 | 0.71 | 0.56 | 0.23 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 7.50 | 0.50 | 0.54 | 0.54 | % | 58 | 0 | 0.68 | 0.45 | 0.23 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 8.00 | 0.33 | 0.37 | 0.36 | % | 18 | 0 | 0.67 | 0.34 | 0.22 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 8.50 | 0.18 | 0.23 | 0.22 | % | 43 | 0 | 0.62 | 0.25 | 0.19 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 9.00 | 0.13 | 0.17 | % | 0 | 0 | 0.65 | 0.18 | 0.16 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 9.50 | 0.07 | 0.12 | % | 0 | 0 | 0.64 | 0.12 | 0.12 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 10.00 | 0.04 | 0.10 | % | 0 | 0 | 0.66 | 0.08 | 0.09 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 10.50 | 0.02 | 0.06 | % | 0 | 0 | 0.64 | 0.05 | 0.07 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 2.17 | % | 0 | 0 | 3.12 | 0.05 | 0.06 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.42 | % | 0 | 0 | 1.41 | 0.02 | 0.04 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.37 | % | 0 | 0 | 1.42 | 0.02 | 0.02 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 12.50 | 0.01 | 0.11 | % | 0 | 0 | 0.88 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 2.14 | % | 0 | 0 | 3.51 | 0.00 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.14 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 2.14 | % | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 2.15 | % | 0 | 0 | 5.93 | -0.01 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 2.16 | % | 0 | 0 | 5.08 | -0.02 | 0.02 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 4.50 | 0.05 | 0.09 | % | 0 | 0 | 0.89 | -0.06 | 0.05 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 5.00 | 0.10 | 0.13 | 0.12 | % | 1 | 0 | 0.83 | -0.10 | 0.08 | 0.00 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 5.50 | 0.17 | 0.21 | 0.17 | -0.03 | -15.00% | 3 | 3 | 0.78 | -0.16 | 0.12 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 6.00 | 0.29 | 0.33 | 0.30 | +0.04 | +15.39% | 11 | 5 | 0.76 | -0.23 | 0.16 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 6.50 | 0.44 | 0.49 | 0.43 | -0.07 | -14.00% | 1 | 21 | 0.72 | -0.33 | 0.20 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 7.00 | 0.68 | 0.76 | 0.69 | +0.09 | +15.00% | 24 | 4 | 0.70 | -0.44 | 0.23 | -0.01 | 5/9/2025 | 5/9/2025 3:59:57 PM EST |
| 7.50 | 0.95 | 1.67 | 0.79 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.55 | 0.23 | -0.01 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 8.00 | 0.80 | 1.33 | 1.05 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.66 | 0.22 | -0.01 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 8.50 | 1.60 | 2.36 | % | 0 | 0 | 1.00 | -0.75 | 0.19 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 9.00 | 1.72 | 2.19 | % | 0 | 0 | 0.75 | -0.82 | 0.16 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 9.50 | 2.35 | 2.82 | % | 0 | 0 | 1.18 | -0.88 | 0.12 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 10.00 | 2.96 | 3.10 | % | 0 | 0 | 0.82 | -0.92 | 0.09 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 10.50 | 3.45 | 3.65 | % | 0 | 0 | 0.89 | -0.95 | 0.07 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 11.00 | 3.95 | 4.55 | % | 0 | 0 | 0.85 | -0.95 | 0.06 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 11.50 | 3.10 | 4.85 | % | 0 | 0 | 0.92 | -0.98 | 0.04 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 12.00 | 4.40 | 6.60 | % | 0 | 0 | 1.09 | -0.98 | 0.02 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 12.50 | 5.10 | 5.75 | % | 0 | 0 | 2.27 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 13.00 | 5.70 | 7.65 | % | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 14.00 | 6.90 | 8.75 | % | 0 | 0 | 1.18 | -1.00 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 15.00 | 7.80 | 10.10 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST |