Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $13.22 as of 12/22/2025 7:31:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.85 | 10.85 | 9.35 | 8.86 | 0.00 | 0.00% | 1.87 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 5.50 | 7.20 | 10.35 | 8.78 | 8.65 | 0.00 | 0.00% | 1.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 6.00 | 6.70 | 9.85 | 8.28 | 8.16 | 0.00 | 0.00% | 1.38 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 6.50 | 6.20 | 9.35 | 7.78 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 3:59:56 PM EST | |||
| 7.00 | 6.30 | 8.85 | 7.58 | 7.09 | 0.00 | 0.00% | 1.08 | 0 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 7.50 | 5.90 | 7.30 | 6.60 | 6.60 | 0.00 | 0.00% | 0.88 | 0 | 32 | 7.76 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 8.00 | 5.40 | 6.00 | 5.70 | 5.71 | 0.00 | 0.00% | 0.71 | 0 | 137 | 4.20 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 8.50 | 4.85 | 5.60 | 5.23 | 5.28 | 0.00 | 0.00% | 0.62 | 0 | 84 | 4.26 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 9.00 | 3.10 | 6.70 | 4.90 | 5.10 | 0.00 | 0.00% | 0.54 | 0 | 12 | 8.52 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 9.50 | 3.90 | 4.95 | 4.43 | 4.25 | 0.00 | 0.00% | 0.47 | 0 | 61 | 4.60 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 10.00 | 3.65 | 4.10 | 3.88 | 3.57 | 0.00 | 0.00% | 0.39 | 0 | 39 | 3.14 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 10.50 | 2.83 | 3.80 | 3.32 | 3.40 | 0.00 | 0.00% | 0.32 | 0 | 37 | 3.37 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 11.00 | 2.60 | 2.89 | 2.75 | 2.52 | 0.00 | 0.00% | 0.25 | 0 | 284 | 1.76 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 11.50 | 2.04 | 2.47 | 2.26 | 1.95 | 0.00 | 0.00% | 0.20 | 0 | 98 | 1.76 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 12.00 | 1.71 | 1.85 | 1.78 | 1.90 | 0.00 | 0.00% | 0.15 | 0 | 1,291 | 1.09 | 1.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 12.50 | 1.12 | 1.35 | 1.24 | 1.31 | 0.00 | 0.00% | 0.10 | 0 | 724 | 0.97 | 0.98 | 0.07 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 13.00 | 0.77 | 0.82 | 0.80 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 2,600 | 0.56 | 0.88 | 0.29 | -0.02 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 13.50 | 0.38 | 0.40 | 0.39 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 5,328 | 0.42 | 0.67 | 0.60 | -0.03 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 14.00 | 0.13 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5,380 | 0.42 | 0.34 | 0.65 | -0.03 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 14.50 | 0.04 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,525 | 0.47 | 0.11 | 0.34 | -0.02 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 768 | 0.50 | 0.03 | 0.11 | -0.01 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 15.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.64 | 0.00 | 0.02 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.72 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/22/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/22/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/22/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.56 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/22/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 12/22/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.21 | 0.11 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/22/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.54 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.29 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:56 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/22/2025 3:59:56 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/22/2025 3:59:56 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.63 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/22/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.43 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 369 | 1.48 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.05 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.98 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,138 | 0.78 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 12.50 | 0.01 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 369 | 0.85 | -0.02 | 0.07 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 13.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,091 | 0.42 | -0.12 | 0.29 | -0.02 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 13.50 | 0.12 | 0.15 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 530 | 0.42 | -0.33 | 0.60 | -0.03 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 14.00 | 0.30 | 0.44 | 0.37 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 763 | 0.38 | -0.66 | 0.65 | -0.03 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 14.50 | 0.68 | 0.85 | 0.77 | 0.76 | 0.00 | 0.00% | 0.05 | 0 | 563 | 0.64 | -0.89 | 0.34 | -0.02 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 15.00 | 0.79 | 1.77 | 1.28 | 1.56 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.74 | -0.97 | 0.11 | -0.01 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 15.50 | 1.29 | 2.30 | 1.80 | 2.07 | 0.00 | 0.00% | 0.12 | 0 | 6 | 2.05 | -1.00 | 0.02 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 16.00 | 2.00 | 2.60 | 2.30 | 3.42 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.87 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/22/2025 3:59:56 PM EST |
| 16.50 | 2.10 | 3.85 | 2.98 | 3.08 | 0.00 | 0.00% | 0.18 | 0 | 2 | 3.55 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 17.00 | 2.80 | 4.55 | 3.68 | % | 0.22 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 12/22/2025 3:59:56 PM EST | |||
| 17.50 | 2.97 | 4.10 | 3.54 | 4.73 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:56 PM EST |
| 18.00 | 3.40 | 5.35 | 4.38 | 5.10 | 0.00 | 0.00% | 0.24 | 0 | 3 | 4.18 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/22/2025 3:59:56 PM EST |
| 18.50 | 4.40 | 6.00 | 5.20 | 4.71 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 19.00 | 4.75 | 5.65 | 5.20 | 5.14 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.06 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/22/2025 3:59:56 PM EST |
| 19.50 | 5.15 | 6.10 | 5.63 | 6.92 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/22/2025 3:59:56 PM EST |
| 20.00 | 5.65 | 6.65 | 6.15 | 7.16 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:56 PM EST |
| 21.00 | 6.65 | 7.65 | 7.15 | 8.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/22/2025 3:59:56 PM EST |
| 22.00 | 7.65 | 8.70 | 8.18 | 9.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/22/2025 3:59:56 PM EST |
| 25.00 | 10.40 | 11.70 | 11.05 | 12.14 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.67 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/22/2025 3:59:56 PM EST |