Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $10.52 as of 8/1/2025 3:33:28 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 | 8.55 | 10.30 | 9.43 | 10.48 | 0.00 | 0.00% | 9.43 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:55 PM EST |
| 2.00 | 7.65 | 9.05 | 8.35 | 7.20 | 0.00 | 0.00% | 4.17 | 0 | 16 | 5.91 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:55 PM EST |
| 3.00 | 7.05 | 7.15 | 7.10 | 8.50 | 0.00 | 0.00% | 2.37 | 0 | 109 | 3.84 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:55 PM EST |
| 4.00 | 6.05 | 6.15 | 6.10 | 5.80 | 0.00 | 0.00% | 1.52 | 0 | 44 | 2.10 | 0.99 | 0.01 | 0.00 | 7/11/2025 | 8/1/2025 3:59:55 PM EST |
| 5.00 | 5.05 | 5.15 | 5.10 | 5.20 | -0.55 | -9.57% | 1.02 | 5 | 359 | 1.29 | 0.98 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 6.00 | 4.10 | 4.20 | 4.15 | 4.20 | -0.35 | -7.70% | 0.69 | 1 | 908 | 1.20 | 0.94 | 0.03 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 7.00 | 3.15 | 3.25 | 3.20 | 3.40 | -0.35 | -9.34% | 0.46 | 8 | 3,003 | 0.70 | 0.88 | 0.05 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 8.00 | 2.30 | 2.33 | 2.32 | 2.37 | -0.37 | -13.51% | 0.29 | 22 | 6,074 | 0.65 | 0.82 | 0.08 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 9.00 | 1.55 | 1.59 | 1.57 | 1.63 | -0.25 | -13.30% | 0.17 | 5 | 6,091 | 0.65 | 0.73 | 0.14 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 10.00 | 0.95 | 0.99 | 0.97 | 1.02 | -0.24 | -19.05% | 0.10 | 312 | 44,095 | 0.62 | 0.56 | 0.20 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 11.00 | 0.56 | 0.60 | 0.58 | 0.64 | -0.14 | -17.95% | 0.05 | 485 | 4,346 | 0.62 | 0.37 | 0.19 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 12.00 | 0.31 | 0.35 | 0.33 | 0.33 | -0.12 | -26.67% | 0.03 | 3,001 | 5,293 | 0.62 | 0.26 | 0.14 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 13.00 | 0.18 | 0.20 | 0.19 | 0.17 | -0.09 | -34.62% | 0.01 | 89 | 4,203 | 0.64 | 0.21 | 0.11 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 14.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.05 | -31.25% | 0.01 | 59 | 4,692 | 0.66 | 0.15 | 0.08 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 15.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 53 | 2,981 | 0.66 | 0.15 | 0.07 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 16.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 50 | 645 | 0.73 | 0.11 | 0.06 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 17.00 | 0.03 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,600 | 0.78 | 0.09 | 0.05 | -0.01 | 7/28/2025 | 8/1/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.40 | 0.02 | 0.02 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.67 | 0.01 | 0.01 | 0.00 | 7/22/2025 | 8/1/2025 3:59:55 PM EST |
| 20.00 | 0.01 | 0.12 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 2,347 | 0.95 | 0.01 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 22.00 | 0.02 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 595 | 1.35 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:55 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 | 8 | 2.74 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 1.05 | 0.53 | 0.08 | 0.00 | 0.00% | 0.27 | 0 | 8 | 6.42 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/1/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 1.27 | 0.64 | 0.01 | 0.00 | 0.00% | 0.21 | 0 | 34 | 5.13 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 4.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.28 | -0.01 | 0.01 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 5.00 | 0.02 | 0.21 | 0.12 | 0.07 | -0.02 | -22.23% | 0.02 | 1 | 1,543 | 1.26 | -0.02 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 6.00 | 0.03 | 0.20 | 0.12 | 0.05 | +0.01 | +25.00% | 0.02 | 1 | 3,343 | 0.99 | -0.06 | 0.03 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 7.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 16 | 3,743 | 0.72 | -0.12 | 0.05 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 8.00 | 0.18 | 0.20 | 0.19 | 0.21 | +0.06 | +40.00% | 0.02 | 353 | 7,465 | 0.66 | -0.18 | 0.08 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 9.00 | 0.43 | 0.47 | 0.45 | 0.42 | +0.08 | +23.53% | 0.05 | 99 | 13,291 | 0.64 | -0.27 | 0.14 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 10.00 | 0.84 | 0.88 | 0.86 | 0.80 | +0.17 | +26.99% | 0.09 | 146 | 10,312 | 0.63 | -0.44 | 0.20 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 11.00 | 1.44 | 1.48 | 1.46 | 1.42 | +0.34 | +31.49% | 0.13 | 136 | 1,518 | 0.62 | -0.63 | 0.19 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 12.00 | 2.11 | 2.36 | 2.24 | 1.99 | +0.15 | +8.16% | 0.19 | 3 | 531 | 0.67 | -0.74 | 0.14 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 13.00 | 3.05 | 3.10 | 3.08 | 3.10 | +0.52 | +20.16% | 0.24 | 23 | 613 | 0.65 | -0.79 | 0.11 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 14.00 | 3.05 | 4.05 | 3.55 | 3.27 | 0.00 | 0.00% | 0.25 | 0 | 687 | 1.57 | -0.85 | 0.08 | -0.01 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 15.00 | 4.85 | 5.00 | 4.93 | 4.47 | 0.00 | 0.00% | 0.33 | 0 | 221 | 0.77 | -0.85 | 0.07 | -0.01 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 16.00 | 5.90 | 6.00 | 5.95 | 5.51 | 0.00 | 0.00% | 0.37 | 0 | 50 | 1.44 | -0.89 | 0.06 | -0.01 | 7/21/2025 | 8/1/2025 3:59:55 PM EST |
| 17.00 | 6.20 | 7.45 | 6.83 | 9.55 | 0.00 | 0.00% | 0.40 | 0 | 14 | 1.66 | -0.91 | 0.05 | -0.01 | 6/26/2025 | 8/1/2025 3:59:55 PM EST |
| 18.00 | 7.90 | 8.00 | 7.95 | % | 0.44 | 0 | 0 | 1.41 | -0.98 | 0.02 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 19.00 | 8.90 | 9.00 | 8.95 | % | 0.47 | 0 | 0 | 1.09 | -0.99 | 0.01 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 20.00 | 9.90 | 10.00 | 9.95 | 9.75 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.50 | -0.99 | 0.01 | 0.00 | 7/21/2025 | 8/1/2025 3:59:55 PM EST |
| 22.00 | 11.90 | 12.00 | 11.95 | 11.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 25.00 | 14.55 | 15.35 | 14.95 | 13.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 8/1/2025 3:59:55 PM EST |