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 | 8.30 | 9.90 | 9.10 | 6.20 | 0.00 | 0.00% | 9.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:56 PM EST |
2.00 | 7.70 | 7.85 | 7.78 | % | 3.89 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
3.00 | 6.70 | 6.85 | 6.78 | % | 2.26 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
4.00 | 5.75 | 5.85 | 5.80 | % | 1.45 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
5.00 | 4.75 | 4.85 | 4.80 | 4.70 | +1.49 | +46.42% | 0.96 | 5 | 9 | 1.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
6.00 | 3.80 | 4.80 | 4.30 | 3.75 | +0.80 | +27.12% | 0.72 | 18 | 85 | 1.08 | 0.98 | 0.02 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
7.00 | 2.85 | 2.90 | 2.88 | 2.70 | +0.62 | +29.81% | 0.41 | 138 | 1,169 | 0.73 | 0.93 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
8.00 | 1.96 | 2.07 | 2.02 | 1.96 | +0.63 | +47.37% | 0.25 | 358 | 2,632 | 0.71 | 0.84 | 0.11 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
9.00 | 1.26 | 1.31 | 1.29 | 1.27 | +0.49 | +62.83% | 0.14 | 669 | 4,602 | 0.69 | 0.69 | 0.17 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
10.00 | 0.73 | 0.77 | 0.75 | 0.75 | +0.33 | +78.58% | 0.07 | 2,206 | 17,897 | 0.68 | 0.51 | 0.19 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
11.00 | 0.40 | 0.43 | 0.42 | 0.41 | +0.20 | +95.24% | 0.04 | 736 | 1,519 | 0.68 | 0.34 | 0.17 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
12.00 | 0.19 | 0.22 | 0.21 | 0.20 | +0.10 | +100.00% | 0.02 | 1,132 | 144 | 0.67 | 0.21 | 0.13 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
13.00 | 0.00 | 0.13 | 0.07 | 0.10 | +0.05 | +100.00% | 0.01 | 8 | 147 | 0.61 | 0.13 | 0.09 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
14.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 52 | 19 | 0.69 | 0.08 | 0.06 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
15.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 240 | 0.73 | 0.04 | 0.04 | 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 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.16 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:56 PM EST |
2.00 | 0.00 | 0.63 | 0.32 | % | 0.16 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
3.00 | 0.00 | 0.88 | 0.44 | 0.01 | 0.00 | 0.00% | 0.15 | 0 | 22 | 5.37 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:56 PM EST |
4.00 | 0.00 | 1.27 | 0.64 | % | 0.16 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
5.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.20 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:56 PM EST |
6.00 | 0.03 | 0.13 | 0.08 | 0.04 | -0.01 | -20.00% | 0.01 | 12 | 552 | 1.02 | -0.02 | 0.02 | 0.00 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
7.00 | 0.06 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 0.01 | 134 | 980 | 0.76 | -0.07 | 0.06 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
8.00 | 0.19 | 0.21 | 0.20 | 0.22 | -0.15 | -40.55% | 0.03 | 405 | 1,668 | 0.72 | -0.16 | 0.11 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
9.00 | 0.46 | 0.49 | 0.48 | 0.50 | -0.30 | -37.50% | 0.05 | 127 | 1,393 | 0.70 | -0.31 | 0.17 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
10.00 | 0.92 | 0.96 | 0.94 | 0.98 | -0.56 | -36.37% | 0.09 | 167 | 173 | 0.68 | -0.49 | 0.19 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
11.00 | 1.57 | 1.67 | 1.62 | 1.65 | -0.97 | -37.03% | 0.15 | 51 | 11 | 0.70 | -0.66 | 0.17 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
12.00 | 2.39 | 2.49 | 2.44 | 2.53 | -0.74 | -22.63% | 0.20 | 141 | 51 | 0.72 | -0.79 | 0.13 | -0.01 | 7/10/2025 | 7/10/2025 3:59:56 PM EST |
13.00 | 3.25 | 3.35 | 3.30 | % | 0.25 | 0 | 0 | 0.80 | -0.87 | 0.09 | -0.01 | 7/10/2025 3:59:56 PM EST | |||
14.00 | 4.20 | 4.30 | 4.25 | % | 0.30 | 0 | 0 | 0.85 | -0.92 | 0.06 | 0.00 | 7/10/2025 3:59:56 PM EST | |||
15.00 | 5.20 | 5.30 | 5.25 | % | 0.35 | 0 | 0 | 2.23 | -0.96 | 0.04 | 0.00 | 7/10/2025 3:59:56 PM EST |