Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $9.77 as of 7/10/2025 9:07:57 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 | 7.50 | 10.35 | 8.93 | 8.63 | 0.00 | 0.00% | 8.93 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 2.00 | 6.90 | 9.05 | 7.98 | 8.05 | +0.57 | +7.62% | 3.99 | 2 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 2.50 | 6.85 | 9.25 | 8.05 | 7.17 | +0.07 | +0.99% | 3.22 | 6 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 3.00 | 6.70 | 8.75 | 7.73 | 7.43 | +0.98 | +15.20% | 2.58 | 8 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 3.50 | 5.95 | 8.25 | 7.10 | 6.14 | +0.54 | +9.65% | 2.03 | 4 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 4.00 | 4.15 | 7.05 | 5.60 | 6.10 | +1.11 | +22.25% | 1.40 | 3 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 4.50 | 5.15 | 6.45 | 5.80 | 5.18 | +0.43 | +9.06% | 1.29 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 5.00 | 4.70 | 6.75 | 5.73 | 4.78 | +0.32 | +7.18% | 1.15 | 3 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 5.50 | 4.20 | 5.00 | 4.60 | 1.46 | 0.00 | 0.00% | 0.84 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:56 PM EST |
| 6.00 | 3.70 | 4.05 | 3.88 | 2.87 | 0.00 | 0.00% | 0.65 | 0 | 72 | 8.25 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 6.50 | 3.20 | 3.30 | 3.25 | 2.37 | 0.00 | 0.00% | 0.50 | 0 | 699 | 6.62 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 7.00 | 2.74 | 2.86 | 2.80 | 2.66 | +0.76 | +40.00% | 0.40 | 19 | 351 | 3.70 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 7.50 | 2.20 | 2.38 | 2.29 | 2.39 | +0.93 | +63.70% | 0.31 | 226 | 2,452 | 3.04 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 8.00 | 1.67 | 1.93 | 1.80 | 1.71 | +0.83 | +94.32% | 0.23 | 471 | 3,700 | 2.40 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 8.50 | 1.24 | 1.31 | 1.28 | 1.27 | +0.86 | +209.76% | 0.15 | 272 | 3,352 | 1.78 | 1.00 | 0.02 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 9.00 | 0.76 | 0.80 | 0.78 | 0.79 | +0.65 | +464.29% | 0.09 | 3,042 | 5,305 | 0.68 | 0.97 | 0.26 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 9.50 | 0.31 | 0.35 | 0.33 | 0.34 | +0.31 | +1,033.34% | 0.03 | 3,774 | 4,879 | 0.80 | 0.75 | 0.87 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 10.00 | 0.06 | 0.08 | 0.07 | 0.07 | +0.06 | +600.00% | 0.01 | 6,260 | 811 | 0.77 | 0.29 | 0.74 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 10.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 365 | 286 | 1.09 | 0.04 | 0.15 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 190 | 112 | 1.54 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 48 | 4.75 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.06 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.67 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.22 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:56 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/10/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 806 | 3.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 4,310 | 3.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,944 | 2.46 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 179 | 1,871 | 1.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 454 | 5,574 | 1.60 | 0.00 | 0.02 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 9.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.21 | -91.31% | 0.00 | 772 | 906 | 1.23 | -0.03 | 0.26 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 9.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.68 | -91.90% | 0.01 | 1,584 | 123 | 0.81 | -0.25 | 0.87 | -0.07 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 10.00 | 0.28 | 0.32 | 0.30 | 0.30 | -1.60 | -84.22% | 0.03 | 285 | 2 | 0.74 | -0.71 | 0.74 | -0.05 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 10.50 | 0.00 | 1.30 | 0.65 | 0.87 | % | 0.06 | 2 | 0 | 6.55 | -0.96 | 0.15 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 11.00 | 1.19 | 1.79 | 1.49 | 0.05 | -2.15 | -97.73% | 0.14 | 1 | 4 | 2.78 | -1.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 11.50 | 1.61 | 3.85 | 2.73 | 4.43 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:56 PM EST |
| 12.00 | 2.09 | 4.35 | 3.22 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 12.50 | 2.62 | 4.85 | 3.74 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 13.00 | 3.20 | 5.35 | 4.28 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 14.00 | 4.05 | 6.30 | 5.18 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 15.00 | 5.05 | 7.35 | 6.20 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST |