Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $10.07 as of 8/22/2025 3:34:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.40 | 9.15 | 8.28 | % | 2.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 4.00 | 6.40 | 8.55 | 7.48 | 7.05 | +0.46 | +6.98% | 1.87 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 4.50 | 5.90 | 7.50 | 6.70 | 6.69 | +0.99 | +17.37% | 1.49 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 5.00 | 5.40 | 7.45 | 6.43 | 5.20 | 0.00 | 0.00% | 1.29 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 5.50 | 4.90 | 7.05 | 5.98 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 6.00 | 4.40 | 5.90 | 5.15 | 3.37 | 0.00 | 0.00% | 0.86 | 0 | 1 | 6.92 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:03 PM EST |
| 6.50 | 3.90 | 6.00 | 4.95 | 4.05 | 0.00 | 0.00% | 0.76 | 0 | 7 | 7.92 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 7.00 | 3.40 | 4.50 | 3.95 | 3.25 | 0.00 | 0.00% | 0.56 | 0 | 16 | 5.11 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 7.50 | 2.89 | 3.15 | 3.02 | 2.97 | +0.35 | +13.36% | 0.40 | 8 | 36 | 2.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 2.43 | 2.48 | 2.46 | 2.42 | -0.18 | -6.93% | 0.31 | 12 | 22 | 1.26 | 1.00 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 8.50 | 1.59 | 1.99 | 1.79 | 1.94 | +0.37 | +23.57% | 0.21 | 42 | 174 | 1.08 | 0.98 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 1.45 | 1.50 | 1.48 | 1.42 | +0.39 | +37.87% | 0.16 | 126 | 547 | 0.84 | 0.94 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 9.50 | 0.98 | 1.02 | 1.00 | 0.97 | +0.23 | +31.09% | 0.11 | 126 | 482 | 0.60 | 0.87 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 0.59 | 0.61 | 0.60 | 0.59 | +0.18 | +43.91% | 0.06 | 523 | 1,358 | 0.57 | 0.72 | 0.40 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 10.50 | 0.28 | 0.29 | 0.29 | 0.29 | +0.07 | +31.82% | 0.03 | 1,570 | 1,429 | 0.54 | 0.49 | 0.52 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 0.11 | 0.12 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 767 | 3,157 | 0.54 | 0.26 | 0.41 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 454 | 1,166 | 0.56 | 0.14 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 141 | 1,605 | 0.64 | 0.07 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 208 | 360 | 0.74 | 0.03 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 0.01 | 0.10 | 0.06 | 0.01 | -0.04 | -80.00% | 0.00 | 22 | 268 | 0.94 | 0.01 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 1.24 | 0.62 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 70 | 3.79 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 201 | 2.58 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.09 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 341 | 1.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.26 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.14 | -93.34% | 0.00 | 8 | 159 | 1.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.62 | 0.31 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.08 | +266.67% | 0.01 | 2 | 28 | 2.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.58 | 0.29 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.84 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 18.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.57 | 0.29 | % | 0.02 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 19.50 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.19 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.22 | 0.11 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.22 | 0.11 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.43 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.22 | 0.11 | 0.02 | -0.18 | -90.00% | 0.02 | 3 | 7 | 3.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.64 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.97 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.96 | 0.00 | 0.02 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 8.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 302 | 5,264 | 0.92 | -0.02 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 142 | 784 | 0.72 | -0.06 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 9.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.10 | -62.50% | 0.01 | 1,006 | 805 | 0.63 | -0.13 | 0.23 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.20 | -60.61% | 0.01 | 496 | 1,851 | 0.55 | -0.28 | 0.40 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 10.50 | 0.32 | 0.35 | 0.34 | 0.32 | -0.30 | -48.39% | 0.03 | 1,056 | 842 | 0.53 | -0.51 | 0.52 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 0.65 | 0.68 | 0.67 | 0.66 | -0.22 | -25.00% | 0.06 | 126 | 209 | 0.53 | -0.74 | 0.41 | -0.02 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.50 | 1.08 | 1.11 | 1.10 | 1.11 | -0.34 | -23.45% | 0.10 | 1,184 | 599 | 0.55 | -0.86 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 12.00 | 1.54 | 1.74 | 1.64 | 1.96 | 0.00 | 0.00% | 0.14 | 0 | 151 | 1.00 | -0.93 | 0.15 | -0.01 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 12.50 | 2.03 | 2.46 | 2.25 | 2.11 | 0.00 | 0.00% | 0.18 | 0 | 39 | 1.85 | -0.97 | 0.08 | -0.01 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 2.50 | 3.10 | 2.80 | % | 0.22 | 0 | 0 | 1.88 | -0.99 | 0.03 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 13.50 | 3.00 | 3.10 | 3.05 | 3.05 | +0.21 | +7.40% | 0.23 | 16 | 5 | 1.24 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 14.00 | 3.50 | 3.60 | 3.55 | 3.55 | +0.45 | +14.52% | 0.25 | 27 | 7 | 1.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 14.50 | 4.00 | 5.05 | 4.53 | 4.40 | 0.00 | 0.00% | 0.31 | 0 | 41 | 3.38 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 15.00 | 4.50 | 4.60 | 4.55 | 4.60 | -0.30 | -6.13% | 0.30 | 4 | 11 | 1.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 15.50 | 5.00 | 7.15 | 6.08 | 4.90 | 0.00 | 0.00% | 0.39 | 0 | 23 | 5.95 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 16.00 | 5.50 | 5.60 | 5.55 | 5.59 | -0.01 | -0.18% | 0.35 | 8 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 16.50 | 6.00 | 6.55 | 6.28 | % | 0.38 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 17.00 | 6.50 | 6.65 | 6.58 | 6.70 | % | 0.39 | 2 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST | |
| 17.50 | 7.00 | 8.95 | 7.98 | % | 0.46 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 18.00 | 7.50 | 9.35 | 8.43 | % | 0.47 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 18.50 | 8.00 | 10.15 | 9.08 | % | 0.49 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 19.00 | 8.50 | 10.05 | 9.28 | % | 0.49 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 19.50 | 9.00 | 11.15 | 10.08 | % | 0.52 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 20.00 | 9.50 | 10.35 | 9.93 | % | 0.50 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |