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 | 5.20 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 2.00 | 4.40 | 4.50 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 3.00 | 3.35 | 3.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 3.50 | 2.88 | 4.50 | % | 0 | 0 | 2.26 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 4.00 | 2.39 | 2.53 | % | 0 | 0 | 1.93 | 0.95 | 0.05 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 4.50 | 1.95 | 2.22 | % | 0 | 0 | 0.83 | 0.92 | 0.08 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 5.00 | 1.46 | 1.96 | 1.55 | % | 2 | 0 | 0.94 | 0.86 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 5.50 | 0.47 | 1.38 | 1.18 | % | 13 | 0 | 0.76 | 0.78 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 6.00 | 0.82 | 1.47 | 0.71 | -0.62 | -46.62% | 1 | 50 | 0.76 | 0.67 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 6.50 | 0.56 | 0.59 | 0.60 | -0.03 | -4.77% | 392 | 250 | 0.73 | 0.54 | 0.28 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 7.00 | 0.35 | 0.38 | 0.39 | -0.19 | -32.76% | 54 | 27 | 0.72 | 0.41 | 0.27 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 7.50 | 0.21 | 0.24 | 0.24 | -0.16 | -40.00% | 11 | 4 | 0.70 | 0.29 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 8.00 | 0.13 | 0.16 | 0.16 | -0.08 | -33.34% | 1 | 17 | 0.69 | 0.21 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 8.50 | 0.07 | 0.09 | 0.09 | % | 5 | 0 | 0.71 | 0.14 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 9.00 | 0.04 | 0.07 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.09 | 0.11 | 0.00 | 5/22/2025 | 5/27/2025 1:58:57 PM EST |
| 9.50 | 0.02 | 0.06 | % | 0 | 0 | 0.73 | 0.07 | 0.08 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 10.00 | 0.02 | 0.05 | 0.03 | % | 6 | 0 | 0.78 | 0.05 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 10.50 | 0.02 | 0.05 | 0.08 | % | 5 | 0 | 0.85 | 0.03 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST | |
| 11.00 | 0.01 | 0.05 | % | 0 | 0 | 0.87 | 0.02 | 0.03 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 11.50 | 0.02 | 0.16 | % | 0 | 0 | 1.14 | 0.01 | 0.02 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 12.00 | 0.01 | 0.10 | % | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 12.50 | 0.01 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 13.00 | 0.01 | 0.10 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 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 | 0.16 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 4.00 | 0.00 | 0.06 | % | 0 | 0 | 0.99 | -0.05 | 0.05 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 4.50 | 0.06 | 0.09 | % | 0 | 0 | 0.94 | -0.08 | 0.08 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 5.00 | 0.12 | 0.16 | 0.13 | +0.05 | +62.50% | 57 | 9 | 0.84 | -0.14 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 5.50 | 0.22 | 0.26 | % | 0 | 0 | 0.87 | -0.22 | 0.19 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 6.00 | 0.38 | 0.42 | 0.45 | +0.16 | +55.18% | 41 | 2 | 0.81 | -0.33 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 6.50 | 0.61 | 0.64 | 0.62 | +0.16 | +34.79% | 60 | 28 | 0.74 | -0.46 | 0.28 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 7.00 | 0.83 | 1.07 | 0.90 | +0.09 | +11.12% | 34 | 80 | 0.72 | -0.59 | 0.27 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 7.50 | 1.14 | 1.38 | 1.22 | +0.27 | +28.43% | 31 | 50 | 0.71 | -0.71 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 8.00 | 0.60 | 1.73 | 2.00 | +0.63 | +45.99% | 40 | 52 | 1.13 | -0.79 | 0.19 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 8.50 | 2.04 | 2.35 | 2.25 | +0.51 | +29.31% | 30 | 50 | 1.09 | -0.86 | 0.15 | 0.00 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 9.00 | 2.58 | 2.66 | 2.09 | 0.00 | 0.00% | 0 | 7 | 1.27 | -0.91 | 0.11 | 0.00 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 9.50 | 3.05 | 3.15 | % | 0 | 0 | 0.93 | -0.93 | 0.08 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 10.00 | 3.35 | 3.65 | % | 0 | 0 | 1.02 | -0.95 | 0.06 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 10.50 | 4.05 | 4.15 | % | 0 | 0 | 1.10 | -0.97 | 0.04 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 11.00 | 4.55 | 4.65 | % | 0 | 0 | 1.59 | -0.98 | 0.03 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 11.50 | 4.30 | 5.15 | % | 0 | 0 | 1.24 | -0.99 | 0.02 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 12.00 | 5.50 | 7.35 | % | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 12.50 | 6.05 | 6.15 | % | 0 | 0 | 1.37 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 13.00 | 5.60 | 6.65 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST |