Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $10.07 as of 8/22/2025 3:34:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.40 | 9.50 | 9.45 | 5.95 | 0.00 | 0.00% | 9.45 | 0 | 5 | 3.20 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 4:00:03 PM EST |
| 2.00 | 8.40 | 8.50 | 8.45 | 7.66 | 0.00 | 0.00% | 4.22 | 0 | 66 | 2.18 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 4:00:03 PM EST |
| 3.00 | 7.40 | 7.50 | 7.45 | 5.80 | 0.00 | 0.00% | 2.48 | 0 | 9 | 1.93 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 4:00:03 PM EST |
| 4.00 | 6.45 | 6.55 | 6.50 | 5.85 | 0.00 | 0.00% | 1.62 | 0 | 209 | 1.49 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 4:00:03 PM EST |
| 5.00 | 5.45 | 5.55 | 5.50 | 5.45 | +0.23 | +4.41% | 1.10 | 1 | 78 | 1.16 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 4.50 | 4.55 | 4.53 | 4.40 | 0.00 | 0.00% | 0.76 | 0 | 380 | 0.79 | 0.97 | 0.02 | 0.00 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 7.00 | 3.55 | 3.60 | 3.58 | 3.25 | 0.00 | 0.00% | 0.51 | 0 | 691 | 0.73 | 0.93 | 0.04 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 2.68 | 2.72 | 2.70 | 2.69 | +0.34 | +14.47% | 0.34 | 7 | 4,295 | 0.70 | 0.87 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 1.71 | 1.95 | 1.83 | 1.87 | +0.21 | +12.66% | 0.20 | 40 | 4,912 | 0.67 | 0.77 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 1.26 | 1.30 | 1.28 | 1.30 | +0.20 | +18.19% | 0.13 | 49 | 11,004 | 0.63 | 0.63 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 0.77 | 0.82 | 0.80 | 0.79 | +0.13 | +19.70% | 0.07 | 228 | 7,140 | 0.61 | 0.47 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 12.00 | 0.46 | 0.49 | 0.48 | 0.47 | +0.06 | +14.64% | 0.04 | 279 | 8,725 | 0.61 | 0.33 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 0.27 | 0.30 | 0.29 | 0.28 | +0.04 | +16.67% | 0.02 | 18 | 1,681 | 0.61 | 0.23 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 14.00 | 0.15 | 0.18 | 0.17 | 0.16 | +0.01 | +6.67% | 0.01 | 29 | 1,458 | 0.61 | 0.15 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.11 | 0.06 | 0.11 | -0.01 | -8.34% | 0.00 | 2 | 1,824 | 0.64 | 0.10 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 16.00 | 0.04 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 16 | 908 | 0.64 | 0.06 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 17.00 | 0.02 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.67 | 0.04 | 0.03 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 18.00 | 0.01 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.05 | 0.02 | 0.02 | 0.00 | 7/22/2025 | 8/22/2025 4:00:03 PM EST |
| 19.00 | 0.01 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.88 | 0.01 | 0.01 | 0.00 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,738 | 0.88 | 0.01 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.11 | 0 | 5 | 4.76 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 5 | 3.95 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 4:00:03 PM EST |
| 3.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1,723 | 1.70 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 4.00 | 0.01 | 0.22 | 0.12 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 140 | 1.50 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 5.00 | 0.01 | 0.15 | 0.08 | 0.04 | +0.01 | +33.34% | 0.02 | 1 | 1,496 | 1.33 | -0.01 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 0.03 | 0.11 | 0.07 | 0.06 | +0.01 | +20.00% | 0.01 | 1 | 2,001 | 0.90 | -0.03 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 7.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00% | 0.01 | 14 | 2,471 | 0.73 | -0.07 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 0.18 | 0.21 | 0.20 | 0.18 | -0.08 | -30.77% | 0.03 | 9 | 10,068 | 0.68 | -0.13 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 0.39 | 0.43 | 0.41 | 0.43 | -0.07 | -14.00% | 0.05 | 88 | 3,330 | 0.65 | -0.23 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 0.75 | 0.79 | 0.77 | 0.76 | -0.21 | -21.65% | 0.08 | 66 | 2,310 | 0.63 | -0.37 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 1.24 | 1.31 | 1.28 | 1.34 | -0.17 | -11.26% | 0.12 | 15 | 1,967 | 0.61 | -0.53 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 12.00 | 1.79 | 2.07 | 1.93 | 1.88 | 0.00 | 0.00% | 0.16 | 0 | 874 | 0.58 | -0.67 | 0.15 | -0.01 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 2.69 | 2.79 | 2.74 | 2.80 | 0.00 | 0.00% | 0.21 | 0 | 213 | 0.57 | -0.77 | 0.12 | -0.01 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 14.00 | 3.60 | 3.70 | 3.65 | 3.80 | 0.00 | 0.00% | 0.26 | 0 | 73 | 0.60 | -0.85 | 0.09 | -0.01 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 15.00 | 4.55 | 4.65 | 4.60 | 4.50 | 0.00 | 0.00% | 0.31 | 0 | 340 | 0.61 | -0.90 | 0.07 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 16.00 | 5.55 | 5.60 | 5.58 | 6.35 | 0.00 | 0.00% | 0.35 | 0 | 505 | 0.73 | -0.94 | 0.05 | 0.00 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 17.00 | 6.20 | 6.65 | 6.43 | 7.00 | -1.85 | -20.91% | 0.38 | 3 | 0 | 0.80 | -0.96 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 18.00 | 7.50 | 7.60 | 7.55 | 9.65 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.88 | -0.98 | 0.02 | 0.00 | 7/2/2025 | 8/22/2025 4:00:03 PM EST |
| 19.00 | 8.50 | 8.60 | 8.55 | 9.00 | % | 0.45 | 5 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 20.00 | 9.50 | 9.60 | 9.55 | 11.05 | 0.00 | 0.00% | 0.48 | 0 | 8 | 1.01 | -0.99 | 0.01 | 0.00 | 7/16/2025 | 8/22/2025 4:00:03 PM EST |