Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $10.68 as of 11/4/2025 8:33:35 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 | 8.35 | 11.80 | 10.08 | 10.36 | % | 10.08 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST | |
| 2.00 | 7.00 | 10.25 | 8.63 | % | 4.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 3.00 | 6.35 | 9.10 | 7.73 | 10.64 | 0.00 | 0.00% | 2.58 | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/4/2025 4:00:00 PM EST |
| 4.00 | 5.35 | 8.80 | 7.08 | 8.14 | 0.00 | 0.00% | 1.77 | 0 | 1 | 9.49 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/4/2025 4:00:00 PM EST |
| 5.00 | 4.85 | 6.55 | 5.70 | 11.00 | 0.00 | 0.00% | 1.14 | 0 | 19 | 4.48 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/4/2025 4:00:00 PM EST |
| 6.00 | 3.35 | 6.85 | 5.10 | 6.93 | 0.00 | 0.00% | 0.85 | 0 | 2 | 6.20 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/4/2025 4:00:00 PM EST |
| 7.00 | 3.65 | 4.60 | 4.13 | 4.95 | 0.00 | 0.00% | 0.59 | 0 | 140 | 3.04 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 7.50 | 1.89 | 4.30 | 3.10 | % | 0.41 | 0 | 0 | 3.04 | 0.99 | 0.01 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 8.00 | 2.69 | 3.80 | 3.25 | 6.45 | 0.00 | 0.00% | 0.41 | 0 | 140 | 2.72 | 0.97 | 0.03 | 0.00 | 10/29/2025 | 11/4/2025 4:00:00 PM EST |
| 8.50 | 1.71 | 3.55 | 2.63 | 6.35 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.77 | 0.94 | 0.07 | -0.01 | 10/21/2025 | 11/4/2025 4:00:00 PM EST |
| 9.00 | 1.68 | 2.17 | 1.93 | 1.86 | -1.14 | -38.00% | 0.21 | 3 | 486 | 1.26 | 0.89 | 0.11 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 9.50 | 0.75 | 3.25 | 2.00 | 2.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.01 | 0.81 | 0.17 | -0.01 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 10.00 | 0.86 | 1.03 | 0.95 | 0.99 | -1.12 | -53.09% | 0.10 | 8,116 | 873 | 0.59 | 0.71 | 0.22 | -0.02 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 10.50 | 0.68 | 0.73 | 0.71 | 0.71 | -2.31 | -76.49% | 0.07 | 34 | 54 | 0.66 | 0.58 | 0.26 | -0.02 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 11.00 | 0.45 | 0.50 | 0.48 | 0.49 | -0.75 | -60.49% | 0.04 | 914 | 1,178 | 0.66 | 0.45 | 0.26 | -0.02 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 11.50 | 0.27 | 0.32 | 0.30 | 0.31 | -0.59 | -65.56% | 0.03 | 1,500 | 858 | 0.65 | 0.33 | 0.24 | -0.02 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 12.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.43 | -69.36% | 0.02 | 2,228 | 3,939 | 0.67 | 0.24 | 0.20 | -0.02 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 12.50 | 0.12 | 0.15 | 0.14 | 0.13 | -0.32 | -71.12% | 0.01 | 2,764 | 511 | 0.70 | 0.17 | 0.16 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 13.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.17 | -65.39% | 0.01 | 1,537 | 6,161 | 0.71 | 0.11 | 0.12 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 13.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.15 | -71.43% | 0.00 | 176 | 3,666 | 0.73 | 0.08 | 0.09 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 14.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.08 | -66.67% | 0.00 | 315 | 11,406 | 0.80 | 0.05 | 0.07 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 14.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 62 | 1,602 | 0.78 | 0.04 | 0.05 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 161 | 28,235 | 0.87 | 0.02 | 0.03 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 15.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 12 | 899 | 0.91 | 0.01 | 0.02 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 13 | 9,027 | 0.90 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 16.50 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,252 | 0.95 | 0.01 | 0.01 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 17.00 | 0.02 | 0.12 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 18 | 2,378 | 1.22 | 0.00 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 17.50 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3,629 | 3,933 | 1.13 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,652 | 1.11 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 0.00 | 1 | 42 | 1.91 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 19.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,240 | 1.23 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 19.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/4/2025 4:00:00 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 33 | 1,540 | 1.29 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 49 | 25 | 1.54 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.14 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/4/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/4/2025 4:00:00 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 | -0.08 | -88.89% | 0.01 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.04 | 0.02 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.12 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.99 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/4/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.11 | -78.58% | 0.02 | 1 | 16 | 2.36 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.18 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.14 | -0.01 | 0.01 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 8.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 0.75 | -0.03 | 0.03 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 8.50 | 0.01 | 0.08 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 8 | 1 | 0.68 | -0.06 | 0.07 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 9.00 | 0.08 | 0.09 | 0.09 | 0.08 | +0.04 | +100.00% | 0.01 | 121 | 3,250 | 0.68 | -0.11 | 0.11 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 9.50 | 0.15 | 0.18 | 0.17 | 0.16 | +0.10 | +166.67% | 0.02 | 31 | 39 | 0.66 | -0.19 | 0.17 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 10.00 | 0.27 | 0.30 | 0.29 | 0.30 | +0.20 | +200.00% | 0.03 | 943 | 4,679 | 0.63 | -0.29 | 0.22 | -0.02 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 10.50 | 0.49 | 0.51 | 0.50 | 0.51 | +0.34 | +200.00% | 0.05 | 3,643 | 334 | 0.65 | -0.42 | 0.26 | -0.02 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 11.00 | 0.75 | 0.79 | 0.77 | 0.72 | +0.43 | +148.28% | 0.07 | 3,537 | 2,804 | 0.65 | -0.55 | 0.26 | -0.02 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 11.50 | 1.03 | 1.20 | 1.12 | 1.07 | +0.58 | +118.37% | 0.10 | 590 | 2,082 | 0.66 | -0.67 | 0.24 | -0.02 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 12.00 | 1.39 | 1.57 | 1.48 | 1.48 | +0.76 | +105.56% | 0.12 | 173 | 8,030 | 0.63 | -0.76 | 0.20 | -0.02 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 12.50 | 1.85 | 1.96 | 1.91 | 1.54 | +0.52 | +50.98% | 0.15 | 79 | 1,091 | 0.61 | -0.83 | 0.16 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 13.00 | 2.25 | 2.46 | 2.36 | 2.36 | +1.03 | +77.45% | 0.18 | 145 | 7,293 | 0.93 | -0.89 | 0.12 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 13.50 | 2.50 | 3.60 | 3.05 | 2.60 | +0.83 | +46.90% | 0.23 | 5 | 2,098 | 0.94 | -0.92 | 0.09 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 14.00 | 2.96 | 4.05 | 3.51 | 3.09 | +0.83 | +36.73% | 0.25 | 16 | 1,827 | 1.04 | -0.95 | 0.07 | -0.01 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 14.50 | 2.61 | 3.90 | 3.26 | 2.85 | 0.00 | 0.00% | 0.22 | 0 | 779 | 1.02 | -0.96 | 0.05 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 15.00 | 3.80 | 4.40 | 4.10 | 3.50 | 0.00 | 0.00% | 0.27 | 0 | 4,622 | 1.10 | -0.98 | 0.03 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 15.50 | 2.69 | 5.65 | 4.17 | 3.15 | 0.00 | 0.00% | 0.27 | 0 | 43 | 2.39 | -0.99 | 0.02 | 0.00 | 10/30/2025 | 11/4/2025 4:00:00 PM EST |
| 16.00 | 4.45 | 5.40 | 4.93 | 4.85 | +0.76 | +18.59% | 0.31 | 1 | 2,508 | 1.26 | -0.99 | 0.01 | 0.00 | 11/4/2025 | 11/4/2025 4:00:00 PM EST |
| 16.50 | 3.70 | 7.15 | 5.43 | 2.48 | 0.00 | 0.00% | 0.33 | 0 | 38 | 3.17 | -0.99 | 0.01 | 0.00 | 10/28/2025 | 11/4/2025 4:00:00 PM EST |
| 17.00 | 5.00 | 6.40 | 5.70 | 5.07 | 0.00 | 0.00% | 0.34 | 0 | 268 | 1.40 | -1.00 | 0.01 | 0.00 | 11/3/2025 | 11/4/2025 4:00:00 PM EST |
| 17.50 | 4.70 | 8.15 | 6.43 | 4.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/4/2025 4:00:00 PM EST |
| 18.00 | 5.20 | 8.40 | 6.80 | 5.55 | 0.00 | 0.00% | 0.38 | 0 | 68 | 3.14 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 4:00:00 PM EST |
| 18.50 | 5.70 | 9.15 | 7.43 | % | 0.40 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 19.00 | 7.45 | 8.40 | 7.93 | 6.70 | 0.00 | 0.00% | 0.42 | 0 | 170 | 1.65 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/4/2025 4:00:00 PM EST |
| 19.50 | 6.70 | 10.15 | 8.43 | % | 0.43 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 20.00 | 7.20 | 10.65 | 8.93 | 7.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/4/2025 4:00:00 PM EST |
| 21.00 | 8.20 | 11.65 | 9.93 | % | 0.47 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 22.00 | 9.20 | 12.65 | 10.93 | % | 0.50 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 23.00 | 10.20 | 13.65 | 11.93 | % | 0.52 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 24.00 | 11.20 | 14.65 | 12.93 | % | 0.54 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 25.00 | 12.20 | 15.65 | 13.93 | % | 0.56 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST | |||
| 30.00 | 18.45 | 19.60 | 19.03 | % | 0.63 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/4/2025 4:00:00 PM EST |