Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $7.17 as of 6/13/2025 9:03:30 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 | 8.25 | % | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 2.00 | 3.70 | 7.25 | 5.76 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 2.50 | 4.50 | 4.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 3.00 | 4.05 | 4.95 | 4.75 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 3.50 | 2.16 | 4.60 | 4.85 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:51 PM EST |
| 4.00 | 3.10 | 3.30 | 3.84 | 0.00 | 0.00% | 0 | 3 | 5.21 | 0.99 | 0.01 | -0.01 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 4.50 | 2.31 | 2.79 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.97 | 0.03 | -0.01 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 5.00 | 2.19 | 2.94 | % | 0 | 0 | 0.00 | 0.94 | 0.06 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 5.50 | 0.74 | 2.93 | 1.91 | -0.61 | -24.21% | 1 | 1 | 1.78 | 0.89 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 6.00 | 0.67 | 1.54 | 1.52 | 0.00 | 0.00% | 0 | 6 | 0.43 | 0.84 | 0.13 | -0.01 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 6.50 | 1.05 | 1.14 | 1.28 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.76 | 0.17 | -0.01 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 7.00 | 0.75 | 1.02 | 0.80 | +0.05 | +6.67% | 6 | 256 | 0.48 | 0.67 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 7.50 | 0.53 | 0.62 | 0.55 | +0.01 | +1.86% | 27 | 254 | 0.54 | 0.57 | 0.22 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 8.00 | 0.36 | 0.47 | 0.36 | -0.05 | -12.20% | 113 | 490 | 0.56 | 0.46 | 0.23 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 8.50 | 0.04 | 0.36 | 0.28 | +0.02 | +7.70% | 75 | 253 | 0.67 | 0.36 | 0.22 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 9.00 | 0.15 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 103 | 0.60 | 0.28 | 0.19 | -0.01 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 9.50 | 0.09 | 0.12 | 0.12 | +0.03 | +33.34% | 64 | 96 | 0.59 | 0.21 | 0.16 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 10.00 | 0.07 | 0.11 | 0.09 | 0.00 | 0.00% | 0 | 61 | 0.64 | 0.16 | 0.13 | -0.01 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 10.50 | 0.05 | 0.08 | 0.06 | -0.02 | -25.00% | 10 | 79 | 0.66 | 0.12 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.24 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.08 | 0.08 | 0.00 | 6/6/2025 | 6/13/2025 3:59:51 PM EST |
| 11.50 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.07 | 0.07 | 0.00 | 6/6/2025 | 6/13/2025 3:59:51 PM EST |
| 12.00 | 0.01 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.05 | 0.05 | 0.00 | 6/6/2025 | 6/13/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 10 | 1 | 1.52 | 0.00 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 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 | 0.17 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.35 | % | 1 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 2.50 | 0.00 | 0.95 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 1 | 4.37 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 1.15 | 0.86 | 0.00 | 0.00% | 0 | 4 | 3.76 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 3 | 3.64 | -0.01 | 0.01 | -0.01 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.07 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.03 | 0.03 | -0.01 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 5.00 | 0.05 | 1.10 | % | 0 | 0 | 2.52 | -0.06 | 0.06 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 5.50 | 0.11 | 0.28 | 0.13 | 0.00 | 0.00% | 14 | 32 | 1.08 | -0.11 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 6.00 | 0.21 | 0.70 | 0.21 | -0.02 | -8.70% | 3 | 29 | 1.40 | -0.16 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 6.50 | 0.35 | 0.40 | 0.35 | 0.00 | 0.00% | 40 | 77 | 0.85 | -0.24 | 0.17 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 7.00 | 0.55 | 0.64 | 0.61 | +0.03 | +5.18% | 11 | 99 | 0.87 | -0.33 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 7.50 | 0.77 | 0.91 | 0.87 | 0.00 | 0.00% | 0 | 150 | 0.76 | -0.43 | 0.22 | -0.01 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 8.00 | 1.14 | 2.36 | 0.74 | 0.00 | 0.00% | 0 | 6 | 0.94 | -0.54 | 0.23 | -0.01 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 8.50 | 1.31 | 1.62 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.64 | 0.22 | -0.01 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 9.00 | 1.19 | 2.03 | 1.82 | -0.19 | -9.46% | 1 | 21 | 0.52 | -0.72 | 0.19 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 9.50 | 0.35 | 2.48 | % | 0 | 0 | 0.54 | -0.79 | 0.16 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 10.00 | 2.80 | 2.95 | 2.10 | 0.00 | 0.00% | 0 | 3 | 1.14 | -0.84 | 0.13 | -0.01 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 10.50 | 3.30 | 3.60 | % | 0 | 0 | 1.48 | -0.88 | 0.11 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 11.00 | 2.64 | 5.65 | % | 0 | 0 | 1.23 | -0.92 | 0.08 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 11.50 | 4.15 | 5.25 | % | 0 | 0 | 1.32 | -0.93 | 0.07 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 12.00 | 2.95 | 6.55 | % | 0 | 0 | 1.41 | -0.95 | 0.05 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 15.00 | 7.20 | 8.10 | % | 0 | 0 | 1.83 | -1.00 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST |