Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $16.95 as of 10/21/2025 7:15:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.90 | 14.20 | 13.05 | 13.09 | 0.00 | 0.00% | 4.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 4.00 | 10.90 | 13.25 | 12.08 | % | 3.02 | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:08 PM EST | |||
| 5.00 | 9.60 | 12.25 | 10.93 | % | 2.19 | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:08 PM EST | |||
| 5.50 | 9.05 | 11.30 | 10.18 | % | 1.85 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:08 PM EST | |||
| 6.00 | 8.75 | 10.80 | 9.78 | % | 1.63 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 10/20/2025 4:00:08 PM EST | |||
| 6.50 | 8.10 | 10.30 | 9.20 | 5.84 | 0.00 | 0.00% | 1.42 | 0 | 3 | 5.16 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/20/2025 4:00:08 PM EST |
| 7.00 | 7.60 | 9.80 | 8.70 | 6.34 | 0.00 | 0.00% | 1.24 | 0 | 10 | 4.80 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:08 PM EST |
| 7.50 | 7.10 | 9.35 | 8.23 | 7.96 | 0.00 | 0.00% | 1.10 | 0 | 4 | 4.58 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 8.00 | 7.55 | 9.45 | 8.50 | 8.70 | 0.00 | 0.00% | 1.06 | 0 | 31 | 5.45 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 8.50 | 6.10 | 8.30 | 7.20 | 3.10 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/20/2025 4:00:08 PM EST |
| 9.00 | 6.05 | 7.45 | 6.75 | 5.27 | 0.00 | 0.00% | 0.75 | 0 | 6 | 2.84 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/20/2025 4:00:08 PM EST |
| 9.50 | 5.90 | 7.00 | 6.45 | 7.10 | 0.00 | 0.00% | 0.68 | 0 | 31 | 2.74 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 10.00 | 5.15 | 6.35 | 5.75 | 5.71 | 0.00 | 0.00% | 0.57 | 0 | 172 | 2.18 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 10.50 | 5.25 | 6.10 | 5.68 | 2.84 | 0.00 | 0.00% | 0.54 | 0 | 19 | 1.73 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 4:00:08 PM EST |
| 11.00 | 4.00 | 6.05 | 5.03 | 2.42 | 0.00 | 0.00% | 0.46 | 0 | 417 | 3.03 | 1.00 | 0.01 | 0.00 | 10/17/2025 | 10/20/2025 4:00:08 PM EST |
| 11.50 | 4.50 | 4.85 | 4.68 | 4.62 | 0.00 | 0.00% | 0.41 | 0 | 390 | 1.27 | 0.99 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 12.00 | 3.95 | 5.20 | 4.58 | 3.87 | 0.00 | 0.00% | 0.38 | 0 | 649 | 2.77 | 0.98 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 12.50 | 3.65 | 4.00 | 3.83 | 3.75 | 0.00 | 0.00% | 0.31 | 0 | 654 | 1.60 | 0.96 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 13.00 | 2.95 | 4.25 | 3.60 | 3.18 | 0.00 | 0.00% | 0.28 | 0 | 751 | 2.38 | 0.94 | 0.05 | -0.02 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 13.50 | 2.55 | 2.99 | 2.77 | 2.75 | 0.00 | 0.00% | 0.21 | 0 | 255 | 1.33 | 0.90 | 0.07 | -0.02 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 14.00 | 2.09 | 2.60 | 2.35 | 2.30 | 0.00 | 0.00% | 0.17 | 0 | 1,156 | 1.22 | 0.85 | 0.10 | -0.03 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 14.50 | 1.74 | 2.16 | 1.95 | 1.83 | 0.00 | 0.00% | 0.13 | 0 | 3,663 | 0.80 | 0.79 | 0.12 | -0.03 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 15.00 | 1.44 | 1.65 | 1.55 | 1.62 | 0.00 | 0.00% | 0.10 | 0 | 1,438 | 0.77 | 0.72 | 0.15 | -0.04 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 15.50 | 1.17 | 1.33 | 1.25 | 1.20 | 0.00 | 0.00% | 0.08 | 0 | 1,046 | 0.80 | 0.64 | 0.17 | -0.04 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 16.00 | 0.89 | 1.00 | 0.95 | 0.98 | 0.00 | 0.00% | 0.06 | 0 | 1,529 | 0.77 | 0.56 | 0.18 | -0.04 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 17.00 | 0.53 | 0.60 | 0.57 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 4,736 | 0.80 | 0.39 | 0.17 | -0.04 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 17.50 | 0.26 | 0.53 | 0.40 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 411 | 0.78 | 0.31 | 0.16 | -0.04 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 18.00 | 0.31 | 0.33 | 0.32 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 6,795 | 0.82 | 0.24 | 0.14 | -0.03 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 19.00 | 0.15 | 0.23 | 0.19 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 366 | 0.86 | 0.15 | 0.10 | -0.02 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 20.00 | 0.06 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,073 | 0.86 | 0.09 | 0.07 | -0.02 | 10/20/2025 | 10/20/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 4.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 5.00 | 0.00 | 0.34 | 0.17 | % | 0.03 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:08 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:08 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:08 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:08 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/20/2025 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 710 | 2.80 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/20/2025 4:00:08 PM EST |
| 8.50 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 94 | 2.41 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/20/2025 4:00:08 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.45 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.33 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,255 | 1.33 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 861 | 1.21 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.09 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,576 | 0.93 | -0.01 | 0.01 | -0.01 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.84 | -0.02 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,377 | 0.80 | -0.04 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 13.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,323 | 0.83 | -0.06 | 0.05 | -0.02 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 13.50 | 0.09 | 0.30 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3,126 | 0.97 | -0.10 | 0.07 | -0.02 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 14.00 | 0.15 | 0.19 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,536 | 0.81 | -0.15 | 0.10 | -0.03 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 14.50 | 0.24 | 0.28 | 0.26 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 5,065 | 0.79 | -0.21 | 0.12 | -0.03 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 15.00 | 0.36 | 0.41 | 0.39 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 2,876 | 0.79 | -0.28 | 0.15 | -0.04 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 15.50 | 0.46 | 0.58 | 0.52 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.74 | -0.36 | 0.17 | -0.04 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 16.00 | 0.67 | 1.10 | 0.89 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 446 | 0.87 | -0.44 | 0.18 | -0.04 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 17.00 | 1.30 | 1.61 | 1.46 | 1.24 | 0.00 | 0.00% | 0.09 | 0 | 85 | 0.76 | -0.61 | 0.17 | -0.04 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 17.50 | 1.62 | 2.03 | 1.83 | 1.57 | 0.00 | 0.00% | 0.10 | 0 | 103 | 0.87 | -0.69 | 0.16 | -0.04 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 18.00 | 2.06 | 2.33 | 2.20 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.86 | -0.76 | 0.14 | -0.03 | 10/20/2025 | 10/20/2025 4:00:08 PM EST |
| 19.00 | 2.41 | 4.65 | 3.53 | 6.24 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.50 | -0.85 | 0.10 | -0.02 | 10/7/2025 | 10/20/2025 4:00:08 PM EST |
| 20.00 | 3.35 | 5.00 | 4.18 | % | 0.21 | 0 | 0 | 2.12 | -0.91 | 0.07 | -0.02 | 10/20/2025 4:00:08 PM EST |