Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $12.75 as of 10/3/2025 9:03:23 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 | 10.45 | 13.25 | 11.85 | % | 11.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 2.00 | 10.60 | 10.85 | 10.73 | % | 5.37 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 3.00 | 9.55 | 9.85 | 9.70 | % | 3.23 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 4.00 | 8.70 | 9.60 | 9.15 | 8.14 | 0.00 | 0.00% | 2.29 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 4:00:09 PM EST |
| 5.00 | 7.55 | 8.55 | 8.05 | 6.56 | 0.00 | 0.00% | 1.61 | 0 | 19 | 1.75 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:09 PM EST |
| 6.00 | 6.70 | 6.90 | 6.80 | 5.70 | 0.00 | 0.00% | 1.13 | 0 | 2 | 1.64 | 0.99 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 4:00:09 PM EST |
| 7.00 | 5.55 | 5.85 | 5.70 | 5.35 | 0.00 | 0.00% | 0.81 | 0 | 137 | 1.07 | 0.98 | 0.01 | 0.00 | 9/29/2025 | 10/3/2025 4:00:09 PM EST |
| 8.00 | 4.80 | 4.90 | 4.85 | 4.90 | -0.04 | -0.81% | 0.61 | 23 | 135 | 0.79 | 0.95 | 0.02 | 0.00 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 9.00 | 3.90 | 4.00 | 3.95 | 3.89 | -0.06 | -1.52% | 0.44 | 31 | 551 | 0.78 | 0.91 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 10.00 | 3.05 | 3.15 | 3.10 | 3.01 | -0.21 | -6.53% | 0.31 | 37 | 1,336 | 0.75 | 0.85 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 11.00 | 2.31 | 2.49 | 2.40 | 2.39 | 0.00 | 0.00% | 0.22 | 15 | 1,038 | 0.71 | 0.77 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 12.00 | 1.69 | 1.73 | 1.71 | 1.70 | +0.01 | +0.60% | 0.14 | 98 | 2,836 | 0.70 | 0.65 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 13.00 | 1.19 | 1.22 | 1.21 | 1.19 | -0.07 | -5.56% | 0.09 | 1,573 | 4,445 | 0.69 | 0.52 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 14.00 | 0.82 | 0.85 | 0.84 | 0.79 | -0.09 | -10.23% | 0.06 | 161 | 3,671 | 0.69 | 0.41 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 15.00 | 0.55 | 0.59 | 0.57 | 0.56 | -0.01 | -1.76% | 0.04 | 253 | 8,375 | 0.69 | 0.31 | 0.11 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 16.00 | 0.37 | 0.40 | 0.39 | 0.39 | -0.03 | -7.15% | 0.02 | 53 | 494 | 0.70 | 0.24 | 0.09 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 17.00 | 0.24 | 0.28 | 0.26 | 0.31 | +0.03 | +10.72% | 0.02 | 4 | 271 | 0.70 | 0.18 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 18.00 | 0.16 | 0.20 | 0.18 | 0.19 | -0.01 | -5.00% | 0.01 | 6 | 49 | 0.72 | 0.14 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 19.00 | 0.10 | 0.15 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.72 | 0.11 | 0.05 | -0.01 | 10/2/2025 | 10/3/2025 4:00:09 PM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.08 | -0.02 | -20.00% | 0.00 | 10 | 96 | 0.78 | 0.08 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 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 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 3.00 | 0.00 | 0.58 | 0.29 | % | 0.10 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:09 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 4:00:09 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 4:00:09 PM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.22 | -0.01 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 4:00:09 PM EST |
| 7.00 | 0.01 | 0.17 | 0.09 | 0.02 | -0.04 | -66.67% | 0.01 | 2 | 98 | 0.98 | -0.02 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 8.00 | 0.05 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,027 | 0.82 | -0.05 | 0.02 | 0.00 | 10/2/2025 | 10/3/2025 4:00:09 PM EST |
| 9.00 | 0.13 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3,244 | 0.76 | -0.09 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 4:00:09 PM EST |
| 10.00 | 0.27 | 0.29 | 0.28 | 0.29 | -0.02 | -6.46% | 0.03 | 101 | 2,151 | 0.72 | -0.15 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 11.00 | 0.52 | 0.55 | 0.54 | 0.53 | -0.02 | -3.64% | 0.05 | 106 | 1,377 | 0.71 | -0.23 | 0.10 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 12.00 | 0.89 | 0.92 | 0.91 | 0.91 | 0.00 | 0.00% | 0.08 | 7 | 589 | 0.70 | -0.35 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 13.00 | 1.39 | 1.42 | 1.41 | 1.45 | +0.03 | +2.12% | 0.11 | 10 | 130 | 0.69 | -0.48 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 14.00 | 2.01 | 2.05 | 2.03 | 2.01 | -0.41 | -16.95% | 0.14 | 10 | 141 | 0.69 | -0.59 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 4:00:09 PM EST |
| 15.00 | 2.59 | 2.78 | 2.69 | 3.14 | 0.00 | 0.00% | 0.18 | 0 | 64 | 0.65 | -0.69 | 0.11 | -0.01 | 9/26/2025 | 10/3/2025 4:00:09 PM EST |
| 16.00 | 3.55 | 3.60 | 3.58 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 78 | 0.69 | -0.76 | 0.09 | -0.01 | 9/29/2025 | 10/3/2025 4:00:09 PM EST |
| 17.00 | 4.40 | 4.50 | 4.45 | % | 0.26 | 0 | 0 | 0.70 | -0.82 | 0.08 | -0.01 | 10/3/2025 4:00:09 PM EST | |||
| 18.00 | 5.35 | 5.45 | 5.40 | % | 0.30 | 0 | 0 | 0.73 | -0.86 | 0.06 | -0.01 | 10/3/2025 4:00:09 PM EST | |||
| 19.00 | 6.30 | 6.40 | 6.35 | % | 0.33 | 0 | 0 | 0.75 | -0.89 | 0.05 | -0.01 | 10/3/2025 4:00:09 PM EST | |||
| 20.00 | 7.25 | 7.35 | 7.30 | % | 0.36 | 0 | 0 | 0.87 | -0.92 | 0.04 | -0.01 | 10/3/2025 4:00:09 PM EST |