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 | 7.15 | 9.95 | 8.55 | 8.02 | 0.00 | 0.00% | 8.55 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 2.00 | 7.65 | 8.25 | 7.95 | 7.40 | +2.19 | +42.04% | 3.98 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 3.00 | 6.70 | 6.85 | 6.78 | 6.02 | 0.00 | 0.00% | 2.26 | 0 | 94 | 4.68 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 3.50 | 6.20 | 6.85 | 6.53 | 5.40 | 0.00 | 0.00% | 1.87 | 0 | 1 | 5.05 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 4.00 | 5.70 | 5.95 | 5.83 | 5.75 | +0.99 | +20.80% | 1.46 | 5 | 259 | 3.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 4.50 | 5.20 | 5.50 | 5.35 | 3.90 | 0.00 | 0.00% | 1.19 | 0 | 1 | 4.76 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 5.00 | 4.75 | 4.80 | 4.78 | 4.70 | +0.85 | +22.08% | 0.96 | 9 | 214 | 2.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 5.50 | 4.15 | 4.35 | 4.25 | 2.84 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 6.00 | 3.75 | 3.95 | 3.85 | 3.65 | +0.80 | +28.07% | 0.64 | 13 | 1,043 | 2.09 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 6.50 | 3.25 | 3.55 | 3.40 | 3.20 | +0.80 | +33.34% | 0.52 | 6 | 384 | 1.79 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 7.00 | 2.52 | 2.84 | 2.68 | 2.70 | +0.77 | +39.90% | 0.38 | 295 | 7,760 | 1.30 | 1.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 7.50 | 2.17 | 2.51 | 2.34 | 2.29 | +0.88 | +62.42% | 0.31 | 217 | 1,300 | 1.06 | 0.99 | 0.03 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 8.00 | 1.73 | 1.83 | 1.78 | 1.68 | +0.68 | +68.00% | 0.22 | 1,326 | 8,672 | 0.92 | 0.96 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 8.50 | 1.29 | 1.34 | 1.32 | 1.30 | +0.72 | +124.14% | 0.16 | 1,300 | 2,485 | 0.63 | 0.91 | 0.17 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 9.00 | 0.85 | 0.89 | 0.87 | 0.86 | +0.55 | +177.42% | 0.10 | 2,936 | 14,943 | 0.63 | 0.83 | 0.31 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 9.50 | 0.50 | 0.53 | 0.52 | 0.50 | +0.34 | +212.50% | 0.05 | 807 | 3,218 | 0.62 | 0.65 | 0.47 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 10.00 | 0.25 | 0.27 | 0.26 | 0.26 | +0.19 | +271.43% | 0.03 | 4,683 | 9,857 | 0.62 | 0.42 | 0.44 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 10.50 | 0.11 | 0.13 | 0.12 | 0.11 | +0.09 | +450.00% | 0.01 | 2,237 | 116 | 0.62 | 0.26 | 0.31 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 11.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.03 | +150.00% | 0.01 | 528 | 4,491 | 0.65 | 0.16 | 0.21 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 11.50 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 141 | 7 | 0.68 | 0.09 | 0.13 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 299 | 2,882 | 0.74 | 0.05 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.01 | 0.02 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,203 | 1.25 | 0.01 | 0.02 | 0.00 | 7/9/2025 | 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 | 1,004 | 1.14 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,590 | 1.32 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 1,327 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.63 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 30 | 607 | 3.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 80 | 4.10 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,264 | 2.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 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 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:56 PM EST |
| 3.00 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 1,131 | 3.47 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 3.50 | 0.00 | 0.59 | 0.30 | 0.36 | 0.00 | 0.00% | 0.09 | 0 | 1 | 8.30 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 884 | 2.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 40 | 1,624 | 2.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 7,703 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 8 | 669 | 1.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 89 | 7,746 | 1.19 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 7.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 32 | 4,145 | 0.98 | -0.01 | 0.03 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 8.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.05 | -71.43% | 0.01 | 206 | 6,424 | 0.84 | -0.04 | 0.08 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 8.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 0.00 | 460 | 2,069 | 0.71 | -0.09 | 0.17 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 9.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.30 | -73.18% | 0.01 | 3,950 | 3,429 | 0.68 | -0.17 | 0.31 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 9.50 | 0.23 | 0.26 | 0.25 | 0.24 | -0.52 | -68.43% | 0.03 | 2,497 | 284 | 0.65 | -0.35 | 0.47 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 10.00 | 0.47 | 0.50 | 0.49 | 0.50 | -0.78 | -60.94% | 0.05 | 454 | 841 | 0.64 | -0.58 | 0.44 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 10.50 | 0.77 | 0.88 | 0.83 | 0.96 | % | 0.08 | 341 | 0 | 0.57 | -0.74 | 0.31 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 11.00 | 1.26 | 1.38 | 1.32 | 1.35 | -0.76 | -36.02% | 0.12 | 75 | 475 | 0.83 | -0.84 | 0.21 | -0.02 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 11.50 | 1.68 | 1.87 | 1.78 | 1.87 | % | 0.15 | 120 | 0 | 0.99 | -0.91 | 0.13 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST | |
| 12.00 | 1.87 | 2.43 | 2.15 | 3.13 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.53 | -0.95 | 0.08 | -0.01 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
| 12.50 | 2.71 | 2.97 | 2.84 | 3.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.62 | -0.99 | 0.02 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |
| 13.00 | 3.20 | 3.30 | 3.25 | 3.40 | -1.90 | -35.85% | 0.25 | 1 | 79 | 1.78 | -0.99 | 0.02 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 14.00 | 4.20 | 4.40 | 4.30 | 6.15 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.90 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:56 PM EST |
| 15.00 | 5.20 | 5.45 | 5.33 | 7.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 7/10/2025 3:59:56 PM EST |
| 16.00 | 6.20 | 6.30 | 6.25 | 8.94 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 7/10/2025 3:59:56 PM EST |
| 17.00 | 7.20 | 7.60 | 7.40 | 7.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 7/10/2025 3:59:56 PM EST |
| 18.00 | 8.20 | 8.45 | 8.33 | 8.30 | -1.20 | -12.64% | 0.46 | 1 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
| 19.00 | 9.20 | 9.35 | 9.28 | 9.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 7/10/2025 3:59:56 PM EST |
| 20.00 | 10.20 | 10.30 | 10.25 | 11.09 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:56 PM EST |