Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $6.48 as of 5/27/2025 2:53:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 5.45 | 7.61 | 0.00 | 0.00% | 0 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:57 PM EST |
| 2.00 | 4.35 | 4.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 3.00 | 3.40 | 3.50 | 4.15 | 0.00 | 0.00% | 0 | 13 | 1.11 | 0.98 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 1:58:57 PM EST |
| 4.00 | 2.49 | 2.59 | 2.50 | -0.12 | -4.58% | 2 | 104 | 0.98 | 0.93 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 5.00 | 1.63 | 1.66 | 1.66 | -0.14 | -7.78% | 241 | 352 | 0.81 | 0.84 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 6.00 | 0.93 | 0.96 | 0.98 | -0.08 | -7.55% | 362 | 654 | 0.75 | 0.66 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 7.00 | 0.47 | 0.49 | 0.45 | -0.09 | -16.67% | 2,566 | 1,819 | 0.71 | 0.44 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 8.00 | 0.22 | 0.23 | 0.22 | -0.04 | -15.39% | 1,608 | 3,756 | 0.70 | 0.26 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 9.00 | 0.10 | 0.13 | 0.13 | -0.01 | -7.15% | 228 | 4,045 | 0.72 | 0.16 | 0.13 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 10.00 | 0.07 | 0.08 | 0.07 | -0.02 | -22.23% | 212 | 6,562 | 0.78 | 0.10 | 0.09 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 11.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 9 | 4,230 | 0.85 | 0.06 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 12.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 631 | 2,406 | 0.91 | 0.04 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 13.00 | 0.02 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,898 | 1.03 | 0.02 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 14.00 | 0.03 | 0.10 | 0.04 | 0.00 | 0.00% | 4 | 971 | 1.14 | 0.01 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 15.00 | 0.01 | 0.06 | 0.02 | -0.01 | -33.34% | 1 | 2,607 | 1.08 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 16.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 1,136 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:58:57 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 156 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 18.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 641 | 1.69 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:57 PM EST |
| 19.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 110 | 1.75 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 1:58:57 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,290 | 1.29 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:57 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 | 0.07 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 2.00 | 0.00 | 0.16 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 3.00 | 0.02 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 1,285 | 1.30 | -0.02 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 4.00 | 0.04 | 0.09 | 0.08 | -0.13 | -61.91% | 2 | 193 | 0.95 | -0.07 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 5.00 | 0.18 | 0.20 | 0.21 | +0.05 | +31.25% | 165 | 1,460 | 0.83 | -0.16 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 6.00 | 0.48 | 0.50 | 0.49 | -0.02 | -3.93% | 756 | 2,524 | 0.76 | -0.34 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 7.00 | 1.00 | 1.04 | 1.01 | +0.02 | +2.02% | 614 | 1,680 | 0.72 | -0.56 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 8.00 | 1.75 | 1.78 | 1.74 | +0.23 | +15.24% | 76 | 3,869 | 0.72 | -0.74 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 9.00 | 2.61 | 2.69 | 2.65 | +0.38 | +16.74% | 6 | 2,664 | 0.74 | -0.84 | 0.13 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 10.00 | 3.55 | 3.65 | 3.59 | +0.37 | +11.50% | 6 | 1,178 | 0.88 | -0.90 | 0.09 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 11.00 | 4.55 | 4.65 | 4.59 | +0.41 | +9.81% | 10 | 933 | 1.01 | -0.94 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 12.00 | 5.55 | 5.65 | 3.35 | 0.00 | 0.00% | 0 | 301 | 1.13 | -0.96 | 0.04 | 0.00 | 5/5/2025 | 5/27/2025 1:58:57 PM EST |
| 13.00 | 6.55 | 6.65 | 5.95 | 0.00 | 0.00% | 0 | 1,388 | 1.23 | -0.98 | 0.03 | 0.00 | 5/9/2025 | 5/27/2025 1:58:57 PM EST |
| 14.00 | 7.55 | 7.65 | 6.14 | 0.00 | 0.00% | 0 | 16 | 1.33 | -0.99 | 0.02 | 0.00 | 4/24/2025 | 5/27/2025 1:58:57 PM EST |
| 15.00 | 8.55 | 8.65 | 7.80 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 1:58:57 PM EST |
| 16.00 | 9.55 | 9.65 | 8.94 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:58:57 PM EST |
| 17.00 | 10.55 | 11.00 | 7.35 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 1:58:57 PM EST |
| 18.00 | 11.55 | 11.65 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:57 PM EST |
| 19.00 | 12.10 | 12.65 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 5/27/2025 1:58:57 PM EST |
| 20.00 | 13.55 | 13.65 | 10.35 | 0.00 | 0.00% | 0 | 1 | 1.78 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 1:58:57 PM EST |