Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $7.33 as of 6/20/2025 3:23:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.95 | 7.35 | 6.55 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 2.00 | 4.95 | 5.05 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 3.00 | 3.95 | 4.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 4.00 | 2.83 | 3.10 | % | 0 | 0 | 1.09 | 0.97 | 0.03 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 5.00 | 2.11 | 2.19 | % | 0 | 0 | 0.78 | 0.89 | 0.08 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 6.00 | 1.17 | 1.44 | 1.44 | % | 2 | 0 | 0.78 | 0.75 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 7.00 | 0.79 | 0.83 | 0.81 | % | 425 | 0 | 0.72 | 0.57 | 0.20 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 8.00 | 0.42 | 0.45 | 0.43 | % | 90 | 0 | 0.71 | 0.38 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 9.00 | 0.20 | 0.24 | 0.22 | % | 202 | 0 | 0.70 | 0.23 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 10.00 | 0.09 | 0.14 | 0.10 | -0.08 | -44.45% | 10 | 1 | 0.71 | 0.13 | 0.11 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 11.00 | 0.04 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.07 | 0.07 | 0.00 | 6/18/2025 | 6/20/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.32 | % | 0 | 0 | 0.83 | 0.04 | 0.04 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.39 | % | 0 | 0 | 1.30 | 0.02 | 0.02 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.38 | % | 0 | 0 | 1.56 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 15.00 | 0.01 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.01 | 0.00 | 6/18/2025 | 6/20/2025 3:59:59 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 | 0.21 | 0.10 | % | 2 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 2.00 | 0.00 | 0.34 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.36 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.39 | % | 0 | 0 | 1.54 | -0.03 | 0.03 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 5.00 | 0.12 | 0.16 | % | 0 | 0 | 0.82 | -0.11 | 0.08 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 6.00 | 0.34 | 0.36 | 0.35 | % | 34 | 0 | 0.75 | -0.25 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 7.00 | 0.74 | 0.79 | 0.75 | +0.37 | +97.37% | 42 | 9 | 0.72 | -0.43 | 0.20 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 8.00 | 1.36 | 1.50 | 1.28 | +0.16 | +14.29% | 22 | 16 | 0.76 | -0.62 | 0.19 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 9.00 | 2.15 | 2.21 | 1.88 | % | 5 | 0 | 0.71 | -0.77 | 0.16 | -0.01 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 10.00 | 3.05 | 3.35 | 2.80 | +0.22 | +8.53% | 10 | 5 | 0.70 | -0.87 | 0.11 | 0.00 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 11.00 | 4.00 | 4.10 | % | 0 | 0 | 0.86 | -0.93 | 0.07 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 12.00 | 4.95 | 5.10 | % | 0 | 0 | 0.85 | -0.96 | 0.04 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 13.00 | 5.95 | 7.35 | % | 0 | 0 | 0.95 | -0.98 | 0.02 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 14.00 | 6.95 | 7.05 | % | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST | |||
| 15.00 | 7.95 | 8.05 | % | 0 | 0 | 1.12 | -1.00 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST |