Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $9.49 as of 7/21/2025 7:49:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.20 | 9.75 | 8.98 | 8.35 | 0.00 | 0.00% | 8.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 2.00 | 7.45 | 8.25 | 7.85 | 7.51 | 0.00 | 0.00% | 3.92 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 2.50 | 6.90 | 9.05 | 7.98 | 4.73 | 0.00 | 0.00% | 3.19 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:58 PM EST |
| 3.00 | 5.50 | 6.80 | 6.15 | 4.75 | 0.00 | 0.00% | 2.05 | 0 | 1 | 5.32 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 3:59:58 PM EST |
| 3.50 | 5.45 | 6.10 | 5.78 | 4.68 | 0.00 | 0.00% | 1.65 | 0 | 5 | 4.65 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 3:59:58 PM EST |
| 4.00 | 5.45 | 5.75 | 5.60 | 3.84 | 0.00 | 0.00% | 1.40 | 0 | 3 | 4.52 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 3:59:58 PM EST |
| 4.50 | 3.65 | 6.70 | 5.18 | 3.50 | 0.00 | 0.00% | 1.15 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 3:59:58 PM EST |
| 5.00 | 2.87 | 6.00 | 4.44 | 3.85 | 0.00 | 0.00% | 0.89 | 0 | 29 | 8.23 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 5.50 | 2.38 | 4.55 | 3.47 | 4.30 | 0.00 | 0.00% | 0.63 | 0 | 52 | 4.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:58 PM EST |
| 6.00 | 2.71 | 3.65 | 3.18 | 2.86 | 0.00 | 0.00% | 0.53 | 0 | 114 | 4.59 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 6.50 | 2.86 | 3.30 | 3.08 | 3.00 | 0.00 | 0.00% | 0.47 | 0 | 29 | 5.63 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 7.00 | 2.06 | 2.99 | 2.53 | 2.50 | 0.00 | 0.00% | 0.36 | 0 | 320 | 3.08 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 7.50 | 1.94 | 2.41 | 2.18 | 2.05 | 0.00 | 0.00% | 0.29 | 0 | 667 | 2.85 | 0.98 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 8.00 | 1.36 | 1.55 | 1.46 | 1.56 | 0.00 | 0.00% | 0.18 | 0 | 2,322 | 0.78 | 0.93 | 0.11 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 8.50 | 1.01 | 1.11 | 1.06 | 1.10 | 0.00 | 0.00% | 0.12 | 0 | 1,416 | 0.67 | 0.84 | 0.21 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 9.00 | 0.69 | 0.73 | 0.71 | 0.74 | 0.00 | 0.00% | 0.08 | 0 | 3,334 | 0.78 | 0.71 | 0.31 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 9.50 | 0.41 | 0.44 | 0.43 | 0.43 | 0.00 | 0.00% | 0.05 | 0 | 3,250 | 0.79 | 0.53 | 0.37 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 10.00 | 0.22 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 9,018 | 0.79 | 0.36 | 0.34 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 10.50 | 0.11 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3,144 | 0.81 | 0.22 | 0.27 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 11.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 4,114 | 0.83 | 0.13 | 0.18 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 11.50 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.86 | 0.07 | 0.12 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 12.00 | 0.01 | 0.20 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 585 | 1.21 | 0.03 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.95 | 0.01 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 733 | 1.06 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 13.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.27 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 14.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.46 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 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 | 0.41 | 0.21 | 0.38 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/18/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:58 PM EST |
| 2.50 | 0.00 | 0.41 | 0.21 | 0.38 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 3.19 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.79 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.43 | 0.22 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.60 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/18/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 2.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.97 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 192 | 2.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 658 | 1.17 | -0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 7.50 | 0.01 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 721 | 1.41 | -0.02 | 0.04 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 8.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 986 | 0.87 | -0.07 | 0.11 | -0.01 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 8.50 | 0.08 | 0.09 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,996 | 0.82 | -0.16 | 0.21 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 9.00 | 0.21 | 0.24 | 0.23 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 7,318 | 0.85 | -0.29 | 0.31 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 9.50 | 0.42 | 0.46 | 0.44 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 1,746 | 0.84 | -0.47 | 0.37 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 10.00 | 0.71 | 0.77 | 0.74 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 400 | 0.83 | -0.64 | 0.34 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 10.50 | 0.10 | 1.28 | 0.69 | 1.19 | 0.00 | 0.00% | 0.07 | 0 | 190 | 1.81 | -0.78 | 0.27 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 11.00 | 1.53 | 2.35 | 1.94 | 1.65 | 0.00 | 0.00% | 0.18 | 0 | 76 | 1.96 | -0.87 | 0.18 | -0.02 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 11.50 | 1.97 | 2.99 | 2.48 | % | 0.22 | 0 | 0 | 2.80 | -0.93 | 0.12 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 12.00 | 2.45 | 3.65 | 3.05 | 2.34 | 0.00 | 0.00% | 0.25 | 0 | 30 | 3.36 | -0.97 | 0.06 | -0.01 | 7/10/2025 | 7/18/2025 3:59:58 PM EST |
| 12.50 | 2.94 | 4.30 | 3.62 | % | 0.29 | 0 | 0 | 4.55 | -0.99 | 0.03 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 13.00 | 3.45 | 5.50 | 4.48 | % | 0.34 | 0 | 0 | 5.82 | -1.00 | 0.01 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 13.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 14.00 | 4.45 | 6.10 | 5.28 | 4.25 | 0.00 | 0.00% | 0.38 | 0 | 4 | 5.05 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:58 PM EST |
| 14.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 15.00 | 5.45 | 6.75 | 6.10 | 5.65 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.70 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:58 PM EST |