Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $7.51 as of 5/13/2025 11:33:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 8.10 | 6.50 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 9:58:58 AM EST |
| 2.00 | 5.80 | 5.90 | 5.69 | +0.48 | +9.22% | 1 | 2 | 9.01 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 2.50 | 5.30 | 5.40 | 5.65 | 0.00 | 0.00% | 0 | 188 | 7.57 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 9:58:58 AM EST |
| 3.00 | 4.80 | 4.90 | 4.65 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 9:58:58 AM EST |
| 4.00 | 3.80 | 3.90 | 3.55 | 0.00 | 0.00% | 0 | 27 | 3.69 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 9:58:58 AM EST |
| 4.50 | 1.88 | 3.40 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 5.00 | 2.03 | 2.88 | 2.49 | 0.00 | 0.00% | 0 | 119 | 3.13 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 9:58:58 AM EST |
| 5.50 | 2.30 | 2.39 | 1.67 | 0.00 | 0.00% | 0 | 45 | 2.43 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 9:58:58 AM EST |
| 6.00 | 1.79 | 1.87 | 1.56 | 0.00 | 0.00% | 0 | 1,591 | 1.55 | 1.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 9:58:58 AM EST |
| 6.50 | 1.18 | 1.37 | 1.25 | +0.21 | +20.20% | 5 | 264 | 1.22 | 0.96 | 0.09 | -0.01 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 7.00 | 0.86 | 0.89 | 0.85 | +0.28 | +49.13% | 81 | 2,510 | 0.71 | 0.83 | 0.35 | -0.02 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 7.50 | 0.43 | 0.44 | 0.41 | +0.17 | +70.84% | 722 | 10,604 | 0.72 | 0.52 | 0.73 | -0.03 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 8.00 | 0.13 | 0.15 | 0.12 | +0.06 | +100.00% | 1,302 | 9,707 | 0.74 | 0.16 | 0.63 | -0.03 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 8.50 | 0.02 | 0.04 | 0.04 | +0.02 | +100.00% | 202 | 4,648 | 0.78 | 0.03 | 0.22 | -0.01 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 266 | 15,745 | 1.03 | 0.00 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 35 | 1,660 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | -0.10 | -90.91% | 8 | 5,265 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 519 | 2.60 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 9:58:58 AM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 10,283 | 1.84 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 9:58:58 AM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 64 | 2.02 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 9:58:58 AM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12,185 | 2.20 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 9:58:58 AM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 21 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 9:58:58 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,120 | 2.52 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 9:58:58 AM EST |
| 13.50 | 0.00 | 0.01 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,917 | 2.81 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 9:58:58 AM EST |
| 14.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 9:58:58 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 569 | 3.07 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 9:58:58 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 88 | 3.31 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 9:58:58 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 9:58:58 AM EST |
| 18.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM 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 | 5/13/2025 9:58:58 AM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 3.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 9:58:58 AM EST |
| 4.00 | 0.00 | 0.01 | 0.05 | +0.04 | +400.00% | 13 | 219 | 3.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 4.50 | 0.00 | 0.03 | 0.13 | % | 2 | 0 | 8.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 9:58:58 AM EST | |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,089 | 2.21 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 9:58:58 AM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 336 | 1.77 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 9:58:58 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 5,397 | 1.36 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 154 | 4,015 | 1.04 | -0.04 | 0.09 | -0.01 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 7.00 | 0.02 | 0.03 | 0.03 | -0.04 | -57.15% | 215 | 9,323 | 0.77 | -0.17 | 0.35 | -0.02 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 7.50 | 0.08 | 0.10 | 0.10 | -0.13 | -56.53% | 2,004 | 4,276 | 0.71 | -0.48 | 0.73 | -0.03 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 8.00 | 0.28 | 0.31 | 0.31 | -0.25 | -44.65% | 780 | 4,077 | 0.82 | -0.84 | 0.63 | -0.03 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 8.50 | 0.67 | 0.69 | 0.69 | -0.32 | -31.69% | 4 | 1,970 | 1.38 | -0.97 | 0.22 | -0.01 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 9.00 | 1.15 | 1.18 | 1.22 | -0.26 | -17.57% | 67 | 5,683 | 1.36 | -1.00 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 9.50 | 1.59 | 1.69 | 2.09 | 0.00 | 0.00% | 0 | 31 | 1.75 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 9:58:58 AM EST |
| 10.00 | 2.14 | 2.20 | 2.25 | -0.24 | -9.64% | 3 | 404 | 2.58 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 10.50 | 2.56 | 2.82 | 1.63 | 0.00 | 0.00% | 0 | 90 | 2.39 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 9:58:58 AM EST |
| 11.00 | 3.10 | 3.20 | 3.97 | +0.33 | +9.07% | 10 | 447 | 2.72 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 11.50 | 2.58 | 3.70 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 12.00 | 4.10 | 4.20 | 4.49 | 0.00 | 0.00% | 0 | 283 | 3.18 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 9:58:58 AM EST |
| 12.50 | 4.60 | 4.70 | % | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 13.00 | 5.10 | 5.20 | 4.62 | 0.00 | 0.00% | 0 | 576 | 2.97 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 9:58:58 AM EST |
| 13.50 | 5.60 | 5.70 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 14.00 | 6.10 | 6.20 | 6.45 | 0.00 | 0.00% | 0 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 9:58:58 AM EST |
| 14.50 | 6.60 | 6.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 9:58:58 AM EST | |||
| 15.00 | 7.10 | 7.20 | 7.30 | +1.20 | +19.68% | 1 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 9:58:58 AM EST |
| 16.00 | 8.10 | 8.20 | 7.95 | 0.00 | 0.00% | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 5/13/2025 9:58:58 AM EST |
| 17.00 | 9.10 | 9.20 | 9.25 | 0.00 | 0.00% | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 9:58:58 AM EST |
| 18.00 | 10.10 | 10.20 | 10.25 | 0.00 | 0.00% | 0 | 2 | 6.05 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 9:58:58 AM EST |
| 20.00 | 12.10 | 12.20 | 12.25 | 0.00 | 0.00% | 0 | 1 | 5.63 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 9:58:58 AM EST |