Expiration
Calls
for market date September 10, 2025
Puts
for market date September 10, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CLF20250912C00006500 | 6.50 | 4.75 | 6.80 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CLF20250912C00007000 | 7.00 | 4.25 | 5.60 | 0.00 | 0 | 2 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| CLF20250912C00007500 | 7.50 | 3.70 | 4.05 | 0.00 | 0 | 48 | 242.76% | 0.99 | 0.01 | -0.01 | 0.00 | 0.00 |
| CLF20250912C00008000 | 8.00 | 3.35 | 3.45 | 0.00 | 0 | 54 | 208.17% | 0.99 | 0.02 | -0.01 | 0.00 | 0.00 |
| CLF20250912C00008500 | 8.50 | 2.80 | 2.94 | 0.00 | 0 | 63 | 267.31% | 0.94 | 0.06 | -0.06 | 0.00 | 0.00 |
| CLF20250912C00009000 | 9.00 | 2.17 | 2.40 | 2.20 | 7 | 385 | 158.27% | 0.98 | 0.04 | -0.01 | 0.00 | 0.00 |
| CLF20250912C00009500 | 9.50 | 1.73 | 1.92 | 1.76 | 115 | 333 | 134.61% | 0.96 | 0.07 | -0.02 | 0.00 | 0.00 |
| CLF20250912C00010000 | 10.00 | 1.24 | 1.46 | 1.33 | 570 | 1,199 | 62.85% | 1.00 | 0.02 | -0.00 | 0.00 | 0.00 |
| CLF20250912C00010500 | 10.50 | 0.88 | 0.93 | 0.85 | 168 | 1,149 | 82.24% | 0.89 | 0.27 | -0.03 | 0.00 | 0.00 |
| CLF20250912C00011000 | 11.00 | 0.46 | 0.50 | 0.48 | 896 | 3,462 | 81.52% | 0.69 | 0.51 | -0.07 | 0.00 | 0.00 |
| CLF20250912C00011500 | 11.50 | 0.16 | 0.19 | 0.17 | 1,400 | 3,486 | 68.31% | 0.38 | 0.66 | -0.06 | 0.00 | 0.00 |
| CLF20250912C00012000 | 12.00 | 0.03 | 0.04 | 0.03 | 517 | 2,330 | 65.40% | 0.12 | 0.35 | -0.02 | 0.00 | 0.00 |
| CLF20250912C00012500 | 12.50 | 0.00 | 0.02 | 0.02 | 34 | 2,000 | 76.37% | 0.04 | 0.13 | -0.01 | 0.00 | 0.00 |
| CLF20250912C00013000 | 13.00 | 0.00 | 0.02 | 0.01 | 4 | 285 | 99.65% | 0.03 | 0.09 | -0.01 | 0.00 | 0.00 |
| CLF20250912C00013500 | 13.50 | 0.00 | 0.10 | 0.02 | 1 | 158 | 128.61% | 0.04 | 0.07 | -0.01 | 0.00 | 0.00 |
| CLF20250912C00014000 | 14.00 | 0.00 | 0.01 | 0.01 | 30 | 54 | 128.11% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| CLF20250912C00014500 | 14.50 | 0.00 | 0.01 | 0.00 | 0 | 69 | 145.80% | 0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| CLF20250912C00015000 | 15.00 | 0.00 | 0.01 | 0.00 | 0 | 311 | 162.59% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| CLF20250912C00015500 | 15.50 | 0.00 | 0.01 | 0.00 | 0 | 37 | 178.59% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| CLF20250912C00016000 | 16.00 | 0.00 | 0.01 | 0.00 | 0 | 0 | 193.88% | 0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CLF20250912P00006500 | 6.50 | 0.00 | 0.01 | 0.00 | 0 | 0 | 307.11% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CLF20250912P00007000 | 7.00 | 0.00 | 0.01 | 0.00 | 0 | 9 | 269.27% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CLF20250912P00007500 | 7.50 | 0.00 | 0.01 | 0.00 | 0 | 407 | 233.85% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CLF20250912P00008000 | 8.00 | 0.00 | 0.01 | 0.00 | 0 | 177 | 200.43% | -0.01 | 0.01 | -0.00 | 0.00 | 0.00 |
| CLF20250912P00008500 | 8.50 | 0.00 | 0.01 | 0.01 | 21 | 413 | 168.69% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| CLF20250912P00009000 | 9.00 | 0.00 | 0.01 | 0.01 | 28 | 476 | 138.81% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| CLF20250912P00009500 | 9.50 | 0.00 | 0.01 | 0.01 | 14 | 6,009 | 150.68% | -0.05 | 0.09 | -0.03 | 0.00 | 0.00 |
| CLF20250912P00010000 | 10.00 | 0.00 | 0.01 | 0.01 | 97 | 1,141 | 81.47% | -0.02 | 0.07 | -0.00 | 0.00 | 0.00 |
| CLF20250912P00010500 | 10.50 | 0.03 | 0.04 | 0.03 | 831 | 3,031 | 80.69% | -0.11 | 0.27 | -0.03 | 0.00 | -0.00 |
| CLF20250912P00011000 | 11.00 | 0.10 | 0.11 | 0.10 | 1,006 | 1,486 | 77.24% | -0.30 | 0.53 | -0.06 | 0.00 | -0.00 |
| CLF20250912P00011500 | 11.50 | 0.28 | 0.32 | 0.40 | 579 | 901 | 101.04% | -0.57 | 0.46 | -0.10 | 0.00 | -0.00 |
| CLF20250912P00012000 | 12.00 | 0.64 | 0.77 | 0.71 | 246 | 806 | 69.66% | -0.87 | 0.36 | -0.03 | 0.00 | -0.00 |
| CLF20250912P00012500 | 12.50 | 1.09 | 1.80 | 1.42 | 1 | 20 | 90.14% | -0.93 | 0.18 | -0.02 | 0.00 | -0.00 |
| CLF20250912P00013000 | 13.00 | 1.45 | 2.35 | 1.77 | 2 | 22 | 121.10% | -0.93 | 0.13 | -0.02 | 0.00 | -0.00 |
| CLF20250912P00013500 | 13.50 | 2.03 | 2.19 | 0.00 | 0 | 37 | 153.92% | -0.93 | 0.10 | -0.03 | 0.00 | -0.00 |
| CLF20250912P00014000 | 14.00 | 2.59 | 2.72 | 0.00 | 0 | 44 | 196.60% | -0.92 | 0.09 | -0.05 | 0.00 | -0.00 |
| CLF20250912P00014500 | 14.50 | 3.05 | 3.70 | 0.00 | 0 | 38 | 433.69% | -0.73 | 0.09 | -0.31 | 0.00 | -0.00 |
| CLF20250912P00015000 | 15.00 | 2.95 | 5.70 | 0.00 | 0 | 0 | 592.38% | -0.66 | 0.07 | -0.49 | 0.00 | -0.00 |
| CLF20250912P00015500 | 15.50 | 4.05 | 5.90 | 5.10 | 1 | 0 | 529.20% | -0.72 | 0.07 | -0.38 | 0.00 | -0.00 |
| CLF20250912P00016000 | 16.00 | 3.90 | 6.15 | 5.50 | 1 | 0 | 547.71% | -0.74 | 0.07 | -0.37 | 0.00 | -0.00 |
