Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $10.97 as of 11/18/2025 7:55:32 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 | 9.15 | 11.45 | 10.30 | 10.16 | 0.00 | 0.00% | 10.30 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 2.00 | 8.30 | 10.75 | 9.53 | 9.12 | 0.00 | 0.00% | 4.76 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 11/18/2025 3:59:55 PM EST |
| 3.00 | 6.95 | 8.55 | 7.75 | 7.73 | 0.00 | 0.00% | 2.58 | 0 | 443 | 3.65 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 4.00 | 5.30 | 8.75 | 7.03 | 9.20 | 0.00 | 0.00% | 1.76 | 0 | 22 | 5.66 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 3:59:55 PM EST |
| 5.00 | 5.05 | 6.60 | 5.83 | 5.50 | 0.00 | 0.00% | 1.17 | 0 | 286 | 2.46 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 6.00 | 4.10 | 5.60 | 4.85 | 4.45 | 0.00 | 0.00% | 0.81 | 0 | 1,126 | 1.99 | 0.99 | 0.01 | 0.00 | 11/6/2025 | 11/18/2025 3:59:55 PM EST |
| 7.00 | 3.60 | 4.65 | 4.13 | 4.49 | 0.00 | 0.00% | 0.59 | 0 | 1,783 | 1.68 | 0.97 | 0.02 | 0.00 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 8.00 | 2.67 | 3.65 | 3.16 | 2.72 | 0.00 | 0.00% | 0.40 | 0 | 3,343 | 1.33 | 0.94 | 0.04 | -0.01 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 9.00 | 2.23 | 2.62 | 2.43 | 2.57 | +0.32 | +14.23% | 0.27 | 1 | 2,151 | 0.97 | 0.86 | 0.08 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 10.00 | 1.55 | 1.72 | 1.64 | 1.70 | +0.32 | +23.19% | 0.16 | 49 | 5,274 | 0.72 | 0.75 | 0.14 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 11.00 | 1.01 | 1.06 | 1.04 | 1.03 | +0.17 | +19.77% | 0.09 | 299 | 6,440 | 0.71 | 0.58 | 0.18 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 12.00 | 0.61 | 0.64 | 0.63 | 0.63 | +0.12 | +23.53% | 0.05 | 2,168 | 9,828 | 0.71 | 0.40 | 0.18 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 13.00 | 0.33 | 0.37 | 0.35 | 0.35 | +0.06 | +20.69% | 0.03 | 7,032 | 9,335 | 0.71 | 0.26 | 0.15 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 14.00 | 0.18 | 0.21 | 0.20 | 0.23 | +0.07 | +43.75% | 0.01 | 73 | 5,486 | 0.73 | 0.17 | 0.11 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.04 | +40.00% | 0.01 | 130 | 57,850 | 0.75 | 0.10 | 0.08 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 16.00 | 0.06 | 0.11 | 0.09 | 0.06 | -0.02 | -25.00% | 0.01 | 6 | 2,954 | 0.79 | 0.07 | 0.05 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 17.00 | 0.04 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,263 | 0.82 | 0.04 | 0.04 | 0.00 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 18.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 10,652 | 0.88 | 0.03 | 0.02 | 0.00 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 19.00 | 0.02 | 0.28 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 979 | 1.12 | 0.01 | 0.01 | 0.00 | 11/12/2025 | 11/18/2025 3:59:55 PM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 202 | 6,808 | 1.00 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.07 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/18/2025 3:59:55 PM EST |
| 22.00 | 0.01 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,694 | 1.26 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,556 | 1.81 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/18/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 526 | 1.95 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 933 | 2.10 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 568 | 1.66 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/18/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,076 | 1.66 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:55 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/18/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 351 | 1.80 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 778 | 1.51 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,807 | 1.25 | -0.01 | 0.01 | 0.00 | 11/7/2025 | 11/18/2025 3:59:55 PM EST |
| 7.00 | 0.02 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,730 | 0.96 | -0.03 | 0.02 | 0.00 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 8.00 | 0.06 | 0.14 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 18,771 | 0.86 | -0.06 | 0.04 | -0.01 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 9.00 | 0.09 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.02 | 19 | 2,190 | 0.70 | -0.14 | 0.08 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 10.00 | 0.36 | 0.41 | 0.39 | 0.37 | -0.09 | -19.57% | 0.04 | 44 | 6,599 | 0.71 | -0.25 | 0.14 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 11.00 | 0.75 | 0.80 | 0.78 | 0.77 | -0.13 | -14.45% | 0.07 | 132 | 2,906 | 0.69 | -0.42 | 0.18 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 12.00 | 1.31 | 1.38 | 1.35 | 1.37 | -0.19 | -12.18% | 0.11 | 24 | 2,687 | 0.68 | -0.60 | 0.18 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 13.00 | 1.95 | 2.19 | 2.07 | 2.05 | -0.20 | -8.89% | 0.16 | 25 | 10,361 | 0.66 | -0.74 | 0.15 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 14.00 | 2.83 | 3.15 | 2.99 | 3.23 | -0.43 | -11.75% | 0.21 | 10 | 1,274 | 0.73 | -0.83 | 0.11 | -0.01 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 15.00 | 3.65 | 3.95 | 3.80 | 3.75 | 0.00 | 0.00% | 0.25 | 0 | 1,128 | 0.90 | -0.90 | 0.08 | -0.01 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 16.00 | 4.60 | 5.50 | 5.05 | 5.21 | 0.00 | 0.00% | 0.32 | 0 | 175 | 1.59 | -0.93 | 0.05 | -0.01 | 11/13/2025 | 11/18/2025 3:59:55 PM EST |
| 17.00 | 5.50 | 6.50 | 6.00 | 6.25 | +0.13 | +2.13% | 0.35 | 2 | 529 | 1.73 | -0.96 | 0.04 | 0.00 | 11/18/2025 | 11/18/2025 3:59:55 PM EST |
| 18.00 | 6.55 | 7.50 | 7.03 | 7.20 | 0.00 | 0.00% | 0.39 | 0 | 29 | 1.85 | -0.97 | 0.02 | 0.00 | 11/14/2025 | 11/18/2025 3:59:55 PM EST |
| 19.00 | 6.25 | 8.85 | 7.55 | 7.45 | 0.00 | 0.00% | 0.40 | 0 | 19 | 2.27 | -0.99 | 0.01 | 0.00 | 11/3/2025 | 11/18/2025 3:59:55 PM EST |
| 20.00 | 7.55 | 9.65 | 8.60 | 8.75 | 0.00 | 0.00% | 0.43 | 0 | 47 | 2.21 | -0.99 | 0.01 | 0.00 | 11/17/2025 | 11/18/2025 3:59:55 PM EST |
| 21.00 | 9.30 | 11.15 | 10.23 | % | 0.49 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 22.00 | 10.30 | 11.95 | 11.13 | 10.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/18/2025 3:59:55 PM EST |
| 23.00 | 10.25 | 12.85 | 11.55 | % | 0.50 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 24.00 | 12.10 | 14.20 | 13.15 | % | 0.55 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 25.00 | 13.25 | 14.65 | 13.95 | 13.95 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 11/18/2025 3:59:55 PM EST |
| 26.00 | 14.00 | 16.45 | 15.23 | % | 0.59 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 27.00 | 15.15 | 17.05 | 16.10 | 19.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 11/18/2025 3:59:55 PM EST |
| 28.00 | 15.30 | 18.70 | 17.00 | % | 0.61 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 29.00 | 16.30 | 19.70 | 18.00 | % | 0.62 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:55 PM EST | |||
| 30.00 | 18.00 | 20.05 | 19.03 | 22.40 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 11/18/2025 3:59:55 PM EST |
| 32.00 | 19.30 | 22.70 | 21.00 | 19.45 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 11/18/2025 3:59:55 PM EST |
| 35.00 | 22.95 | 25.05 | 24.00 | 23.25 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/18/2025 3:59:55 PM EST |