Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $11.61 as of 9/19/2025 8:53:43 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 | 10.55 | 10.65 | 10.60 | % | 10.60 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 2.00 | 9.55 | 9.70 | 9.63 | % | 4.82 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 3.00 | 8.55 | 8.70 | 8.63 | % | 2.88 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 4.00 | 7.60 | 7.70 | 7.65 | % | 1.91 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 5.00 | 6.60 | 6.70 | 6.65 | 5.80 | 0.00 | 0.00% | 1.33 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/19/2025 4:00:00 PM EST |
| 6.00 | 5.65 | 5.75 | 5.70 | 5.35 | 0.00 | 0.00% | 0.95 | 0 | 2 | 0.99 | 0.98 | 0.01 | 0.00 | 9/5/2025 | 9/19/2025 4:00:00 PM EST |
| 7.00 | 4.65 | 4.80 | 4.73 | 4.92 | 0.00 | 0.00% | 0.68 | 0 | 30 | 0.76 | 0.95 | 0.02 | 0.00 | 9/15/2025 | 9/19/2025 4:00:00 PM EST |
| 8.00 | 3.75 | 3.85 | 3.80 | 3.68 | -0.12 | -3.16% | 0.47 | 9 | 116 | 0.81 | 0.91 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 9.00 | 2.94 | 2.99 | 2.97 | 2.91 | +0.32 | +12.36% | 0.33 | 24 | 518 | 0.67 | 0.85 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 10.00 | 2.20 | 2.24 | 2.22 | 2.27 | +0.23 | +11.28% | 0.22 | 25 | 1,322 | 0.68 | 0.76 | 0.10 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 11.00 | 1.57 | 1.61 | 1.59 | 1.62 | +0.08 | +5.20% | 0.14 | 149 | 796 | 0.65 | 0.64 | 0.12 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 12.00 | 1.09 | 1.13 | 1.11 | 1.16 | +0.14 | +13.73% | 0.09 | 567 | 1,621 | 0.65 | 0.51 | 0.13 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 13.00 | 0.74 | 0.77 | 0.76 | 0.75 | +0.07 | +10.30% | 0.06 | 146 | 1,611 | 0.64 | 0.39 | 0.12 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 14.00 | 0.49 | 0.52 | 0.51 | 0.52 | +0.07 | +15.56% | 0.04 | 315 | 2,614 | 0.64 | 0.30 | 0.11 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 15.00 | 0.31 | 0.35 | 0.33 | 0.35 | +0.06 | +20.69% | 0.02 | 7,276 | 797 | 0.65 | 0.23 | 0.09 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 16.00 | 0.20 | 0.24 | 0.22 | 0.21 | -0.01 | -4.55% | 0.01 | 8 | 83 | 0.65 | 0.18 | 0.08 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 17.00 | 0.13 | 0.17 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.68 | 0.14 | 0.06 | -0.01 | 9/17/2025 | 9/19/2025 4:00:00 PM EST |
| 18.00 | 0.09 | 0.13 | 0.11 | % | 0.01 | 0 | 0 | 0.70 | 0.10 | 0.05 | -0.01 | 9/19/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.07 | 0.04 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 20.00 | 0.04 | 0.07 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 6 | 32 | 0.70 | 0.06 | 0.03 | 0.00 | 9/19/2025 | 9/19/2025 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 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.24 | 0.12 | % | 0.04 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/19/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.26 | 0.13 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.00 | -0.02 | 0.01 | 0.00 | 8/28/2025 | 9/19/2025 4:00:00 PM EST |
| 7.00 | 0.01 | 0.28 | 0.15 | 0.07 | 0.00 | 0.00% | 0.02 | 1 | 100 | 0.84 | -0.05 | 0.02 | 0.00 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 8.00 | 0.12 | 0.15 | 0.14 | 0.15 | +0.01 | +7.15% | 0.02 | 30 | 161 | 0.73 | -0.09 | 0.04 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 9.00 | 0.27 | 0.31 | 0.29 | 0.29 | -0.01 | -3.34% | 0.03 | 26 | 3,078 | 0.69 | -0.15 | 0.07 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 10.00 | 0.51 | 0.57 | 0.54 | 0.53 | -0.06 | -10.17% | 0.05 | 206 | 1,430 | 0.67 | -0.24 | 0.10 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 11.00 | 0.76 | 0.94 | 0.85 | 0.89 | -0.09 | -9.19% | 0.08 | 11 | 1,198 | 0.62 | -0.36 | 0.12 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 12.00 | 1.38 | 1.45 | 1.42 | 1.50 | +0.01 | +0.68% | 0.12 | 47 | 265 | 0.64 | -0.49 | 0.13 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 13.00 | 2.05 | 2.09 | 2.07 | 2.02 | -0.19 | -8.60% | 0.16 | 26 | 70 | 0.65 | -0.61 | 0.12 | -0.01 | 9/19/2025 | 9/19/2025 4:00:00 PM EST |
| 14.00 | 2.80 | 2.84 | 2.82 | 2.76 | 0.00 | 0.00% | 0.20 | 0 | 51 | 0.64 | -0.70 | 0.11 | -0.01 | 9/16/2025 | 9/19/2025 4:00:00 PM EST |
| 15.00 | 3.60 | 3.70 | 3.65 | 3.90 | 0.00 | 0.00% | 0.24 | 0 | 60 | 0.64 | -0.77 | 0.09 | -0.01 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 16.00 | 4.50 | 4.60 | 4.55 | 4.60 | 0.00 | 0.00% | 0.28 | 0 | 50 | 0.65 | -0.82 | 0.08 | -0.01 | 9/18/2025 | 9/19/2025 4:00:00 PM EST |
| 17.00 | 5.45 | 5.55 | 5.50 | % | 0.32 | 0 | 0 | 0.68 | -0.86 | 0.06 | -0.01 | 9/19/2025 4:00:00 PM EST | |||
| 18.00 | 6.40 | 6.50 | 6.45 | % | 0.36 | 0 | 0 | 0.74 | -0.90 | 0.05 | -0.01 | 9/19/2025 4:00:00 PM EST | |||
| 19.00 | 5.65 | 7.45 | 6.55 | % | 0.34 | 0 | 0 | 0.81 | -0.93 | 0.04 | 0.00 | 9/19/2025 4:00:00 PM EST | |||
| 20.00 | 8.35 | 8.45 | 8.40 | % | 0.42 | 0 | 0 | 0.87 | -0.94 | 0.03 | 0.00 | 9/19/2025 4:00:00 PM EST |