Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $9.33 as of 3/28/2025 2:38:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.45 | 9.65 | 8.45 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 2.00 | 6.35 | 7.70 | 8.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 3.00 | 5.35 | 7.45 | 6.10 | -0.45 | -6.87% | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 4.00 | 4.40 | 4.70 | 4.45 | -1.20 | -21.24% | 2 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 4.50 | 4.00 | 4.10 | 4.88 | -0.12 | -2.40% | 2 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 5.00 | 3.45 | 4.25 | % | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.50 | 2.89 | 4.15 | 4.65 | 0.00 | 0.00% | 0 | 10 | 6.41 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 6.00 | 2.36 | 2.70 | 3.55 | 0.00 | 0.00% | 0 | 267 | 1.78 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 6.50 | 1.85 | 2.39 | 3.55 | 0.00 | 0.00% | 0 | 9 | 1.93 | 0.99 | 0.02 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 7.00 | 1.44 | 1.81 | 2.75 | 0.00 | 0.00% | 0 | 8 | 1.23 | 0.97 | 0.07 | -0.01 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 7.50 | 0.97 | 1.14 | 1.10 | -0.48 | -30.38% | 429 | 34 | 0.75 | 0.90 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 8.00 | 0.66 | 0.69 | 0.67 | -0.84 | -55.63% | 112 | 269 | 0.75 | 0.75 | 0.35 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 8.50 | 0.34 | 0.39 | 0.37 | -0.68 | -64.77% | 2,035 | 578 | 0.74 | 0.54 | 0.46 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 9.00 | 0.16 | 0.18 | 0.16 | -0.45 | -73.77% | 3,567 | 1,224 | 0.73 | 0.32 | 0.42 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 9.50 | 0.07 | 0.09 | 0.08 | -0.21 | -72.42% | 1,989 | 2,562 | 0.77 | 0.17 | 0.29 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | -0.11 | -73.34% | 921 | 1,627 | 0.80 | 0.09 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 10.50 | 0.01 | 0.02 | 0.01 | -0.06 | -85.72% | 506 | 8,716 | 0.82 | 0.05 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 122 | 3,131 | 1.00 | 0.02 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 28 | 4,123 | 1.14 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 12.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,358 | 1.31 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 265 | 219 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 452 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 56 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 143 | 1.58 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 0.38 | 0.01 | 0.00 | 0.00% | 0 | 46 | 3.53 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 5 | 47 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 104 | 2.03 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 60 | 6.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 0.02 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.64 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.02 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.02 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.02 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.02 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.53 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 4.50 | 0.00 | 0.47 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.59 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.21 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 0.21 | % | 0 | 0 | 1.02 | -0.01 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.23 | 0.02 | +0.01 | +100.00% | 2 | 40 | 0.97 | -0.03 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 7.50 | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 567 | 1,216 | 0.76 | -0.10 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 8.00 | 0.13 | 0.15 | 0.13 | +0.08 | +160.00% | 291 | 141 | 0.75 | -0.25 | 0.35 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 8.50 | 0.31 | 0.34 | 0.31 | +0.24 | +342.86% | 979 | 5,664 | 0.73 | -0.46 | 0.46 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 9.00 | 0.62 | 0.65 | 0.62 | +0.44 | +244.45% | 934 | 11,011 | 0.73 | -0.68 | 0.42 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 9.50 | 1.02 | 1.06 | 1.05 | +0.60 | +133.34% | 405 | 10,940 | 0.75 | -0.83 | 0.29 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 1.47 | 1.60 | 1.48 | +0.80 | +117.65% | 236 | 523 | 0.75 | -0.91 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 10.50 | 1.96 | 2.09 | 1.97 | +0.81 | +69.83% | 80 | 291 | 1.49 | -0.95 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 11.00 | 2.45 | 2.55 | 2.44 | +0.54 | +28.43% | 12 | 177 | 1.18 | -0.98 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 11.50 | 2.88 | 3.15 | 2.46 | 0.00 | 0.00% | 0 | 20 | 2.18 | -0.99 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 12.00 | 3.35 | 3.55 | 2.71 | -0.59 | -17.88% | 1 | 41 | 1.82 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 3.90 | 4.25 | 3.05 | 0.00 | 0.00% | 0 | 27 | 2.70 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 13.00 | 4.30 | 5.30 | 4.05 | 0.00 | 0.00% | 0 | 2 | 4.28 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 13.50 | 4.90 | 5.50 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 14.00 | 5.30 | 6.20 | 5.00 | 0.00 | 0.00% | 0 | 10 | 4.50 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 14.50 | 5.90 | 7.20 | % | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 6.30 | 6.80 | 6.34 | +0.35 | +5.85% | 2 | 1 | 3.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 15.50 | 6.80 | 7.60 | 4.20 | 0.00 | 0.00% | 0 | 2 | 4.83 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 7.30 | 8.25 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 16.50 | 7.90 | 9.35 | % | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 8.30 | 8.55 | 6.60 | 0.00 | 0.00% | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 8.80 | 9.45 | 8.44 | 0.00 | 0.00% | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 9.30 | 10.40 | 9.32 | % | 2 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 19.00 | 10.30 | 11.50 | 8.57 | 0.00 | 0.00% | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 11.40 | 12.60 | % | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |