Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $7.45 as of 6/27/2025 1:53:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 8.15 | 7.41 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:58:58 PM EST |
| 2.00 | 4.70 | 6.40 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:58:58 PM EST |
| 3.00 | 4.05 | 6.15 | 4.68 | +0.05 | +1.08% | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 3.50 | 3.65 | 4.90 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:58 PM EST |
| 4.00 | 3.15 | 4.50 | 3.15 | +0.87 | +38.16% | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 4.50 | 2.64 | 3.85 | 2.60 | -0.52 | -16.67% | 3 | 5 | 9.01 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 5.00 | 2.09 | 3.45 | 2.61 | 0.00 | 0.00% | 0 | 16 | 7.82 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 5.50 | 1.65 | 1.76 | 1.65 | -0.06 | -3.51% | 8 | 63 | 5.53 | 1.00 | 0.01 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 6.00 | 1.18 | 1.26 | 1.39 | -0.16 | -10.33% | 22 | 340 | 1.41 | 0.98 | 0.10 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 6.50 | 0.55 | 0.77 | 0.76 | -0.30 | -28.31% | 159 | 475 | 3.45 | 0.88 | 0.38 | -0.01 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 7.00 | 0.31 | 0.35 | 0.32 | -0.20 | -38.47% | 1,469 | 1,361 | 0.59 | 0.63 | 0.70 | -0.02 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 7.50 | 0.10 | 0.12 | 0.11 | -0.11 | -50.00% | 958 | 3,716 | 0.59 | 0.29 | 0.57 | -0.01 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 8.00 | 0.02 | 0.04 | 0.03 | -0.05 | -62.50% | 858 | 2,683 | 0.58 | 0.09 | 0.24 | -0.01 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 8.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 109 | 712 | 0.88 | 0.02 | 0.06 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 567 | 1.33 | 0.00 | 0.01 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 938 | 1.14 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 10 | 276 | 1.30 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 10.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 72 | 1.61 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 11.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 182 | 2.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:58 PM EST |
| 11.50 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 226 | 3.90 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:58 PM EST |
| 12.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 13 | 2.04 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:58:58 PM EST |
| 12.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 33 | 2.16 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:58 PM EST |
| 13.00 | 0.00 | 0.72 | 0.08 | 0.00 | 0.00% | 0 | 10 | 5.51 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/27/2025 1:58:58 PM EST |
| 14.00 | 0.00 | 0.64 | 0.02 | 0.00 | 0.00% | 0 | 2 | 5.59 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:58 PM EST |
| 15.00 | 0.00 | 0.59 | 0.02 | 0.00 | 0.00% | 0 | 4 | 5.73 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:58 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 | 0.53 | 0.33 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:58:58 PM EST |
| 2.00 | 0.00 | 0.53 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/27/2025 1:58:58 PM EST |
| 3.00 | 0.00 | 0.53 | 0.20 | 0.00 | 0.00% | 0 | 1 | 8.21 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 3.50 | 0.00 | 0.53 | % | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 4.00 | 0.00 | 0.01 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 42 | 1.74 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/27/2025 1:58:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 426 | 1.38 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 5.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 377 | 1.05 | 0.00 | 0.01 | 0.00 | 6/23/2025 | 6/27/2025 1:58:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 576 | 0.74 | -0.02 | 0.10 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 6.50 | 0.02 | 0.04 | 0.02 | -0.01 | -33.34% | 38 | 1,155 | 0.64 | -0.12 | 0.38 | -0.01 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 7.00 | 0.11 | 0.14 | 0.14 | +0.03 | +27.28% | 1,048 | 1,312 | 0.61 | -0.37 | 0.70 | -0.02 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 7.50 | 0.38 | 0.42 | 0.40 | +0.11 | +37.94% | 438 | 526 | 0.56 | -0.71 | 0.57 | -0.01 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 8.00 | 0.79 | 0.85 | 0.72 | +0.03 | +4.35% | 9 | 734 | 1.20 | -0.91 | 0.24 | -0.01 | 6/27/2025 | 6/27/2025 1:58:58 PM EST |
| 8.50 | 1.26 | 1.53 | 1.11 | 0.00 | 0.00% | 0 | 184 | 1.26 | -0.98 | 0.06 | 0.00 | 6/26/2025 | 6/27/2025 1:58:58 PM EST |
| 9.00 | 1.70 | 3.05 | 1.96 | 0.00 | 0.00% | 0 | 15 | 4.79 | -1.00 | 0.01 | 0.00 | 6/20/2025 | 6/27/2025 1:58:58 PM EST |
| 9.50 | 2.01 | 3.55 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 10.00 | 2.74 | 4.05 | 2.53 | 0.00 | 0.00% | 0 | 1 | 5.40 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/27/2025 1:58:58 PM EST |
| 10.50 | 3.20 | 4.55 | 3.55 | 0.00 | 0.00% | 0 | 2 | 5.66 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:58 PM EST |
| 11.00 | 3.70 | 4.95 | % | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 11.50 | 3.20 | 5.55 | % | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 12.00 | 4.75 | 5.80 | % | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 12.50 | 5.15 | 6.55 | % | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 13.00 | 5.70 | 7.35 | % | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 14.00 | 6.75 | 8.70 | % | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST | |||
| 15.00 | 7.70 | 9.55 | % | 0 | 0 | 9.21 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:58 PM EST |