Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $12.81 as of 10/8/2025 3:53:11 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 | 10.90 | 12.95 | 11.93 | 10.94 | 0.00 | 0.00% | 3.98 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 4.00 | 9.90 | 10.55 | 10.23 | 9.42 | +0.36 | +3.98% | 2.56 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 5.00 | 8.90 | 10.95 | 9.93 | 8.93 | 0.00 | 0.00% | 1.99 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 5.50 | 8.40 | 9.85 | 9.13 | 8.44 | 0.00 | 0.00% | 1.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 6.00 | 7.90 | 8.55 | 8.23 | % | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 6.50 | 7.40 | 9.45 | 8.43 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 7.00 | 6.90 | 8.40 | 7.65 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 7.50 | 6.40 | 6.55 | 6.48 | 5.65 | 0.00 | 0.00% | 0.86 | 0 | 70 | 4.35 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 8.00 | 5.90 | 6.00 | 5.95 | 5.94 | +0.69 | +13.15% | 0.74 | 30 | 17 | 3.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 8.50 | 5.40 | 5.65 | 5.53 | 4.30 | 0.00 | 0.00% | 0.65 | 0 | 91 | 3.56 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:57 PM EST |
| 9.00 | 4.90 | 5.05 | 4.98 | 3.85 | 0.00 | 0.00% | 0.55 | 0 | 117 | 3.19 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 9.50 | 4.40 | 5.75 | 5.08 | 2.62 | 0.00 | 0.00% | 0.53 | 0 | 12 | 5.45 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:57 PM EST |
| 10.00 | 3.95 | 4.05 | 4.00 | 3.95 | +1.12 | +39.58% | 0.40 | 199 | 172 | 2.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 10.50 | 3.45 | 3.55 | 3.50 | 3.49 | +1.18 | +51.09% | 0.33 | 31 | 256 | 2.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 11.00 | 2.95 | 3.00 | 2.98 | 3.00 | +0.93 | +44.93% | 0.27 | 89 | 605 | 1.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 11.50 | 2.46 | 2.66 | 2.56 | 2.51 | +1.21 | +93.08% | 0.22 | 203 | 756 | 1.67 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 12.00 | 1.96 | 2.02 | 1.99 | 1.95 | +0.96 | +96.97% | 0.17 | 533 | 1,832 | 1.77 | 1.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 12.50 | 1.47 | 1.57 | 1.52 | 1.55 | +0.96 | +162.72% | 0.12 | 1,761 | 4,584 | 0.86 | 0.97 | 0.08 | -0.01 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 13.00 | 1.00 | 1.04 | 1.02 | 1.00 | +0.66 | +194.12% | 0.08 | 6,726 | 7,753 | 0.80 | 0.89 | 0.24 | -0.04 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 13.50 | 0.59 | 0.63 | 0.61 | 0.62 | +0.47 | +313.34% | 0.05 | 3,217 | 8,331 | 0.76 | 0.71 | 0.43 | -0.07 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 14.00 | 0.29 | 0.32 | 0.31 | 0.32 | +0.26 | +433.34% | 0.02 | 5,851 | 2,377 | 0.75 | 0.46 | 0.50 | -0.08 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 14.50 | 0.12 | 0.14 | 0.13 | 0.13 | +0.08 | +160.00% | 0.01 | 402 | 1,101 | 0.79 | 0.24 | 0.40 | -0.06 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 15.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 601 | 254 | 0.84 | 0.10 | 0.22 | -0.04 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 15.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 118 | 390 | 0.87 | 0.03 | 0.09 | -0.01 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.95 | 0.01 | 0.03 | 0.00 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 125 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 105 | 2.13 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.54 | -98.19% | 0.00 | 2 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 2:58:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.26 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:57 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.94 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:57 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.63 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:57 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 327 | 2.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 509 | 2.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.79 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 4,774 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 1,316 | 1,529 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 285 | 3,169 | 1.14 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 12.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.21 | -91.31% | 0.00 | 503 | 5,245 | 0.97 | -0.03 | 0.08 | -0.01 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 13.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.42 | -89.37% | 0.00 | 985 | 1,127 | 0.78 | -0.11 | 0.24 | -0.04 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 13.50 | 0.12 | 0.14 | 0.13 | 0.13 | -0.62 | -82.67% | 0.01 | 865 | 918 | 0.78 | -0.29 | 0.43 | -0.07 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 14.00 | 0.31 | 0.35 | 0.33 | 0.32 | -1.05 | -76.65% | 0.02 | 709 | 90 | 0.77 | -0.54 | 0.50 | -0.08 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 14.50 | 0.64 | 0.67 | 0.66 | 0.63 | -1.25 | -66.49% | 0.05 | 1,455 | 2 | 0.88 | -0.76 | 0.40 | -0.06 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 15.00 | 1.06 | 1.10 | 1.08 | 1.14 | -0.78 | -40.63% | 0.07 | 974 | 1 | 0.91 | -0.90 | 0.22 | -0.04 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 15.50 | 1.51 | 1.76 | 1.64 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 3.45 | -0.97 | 0.09 | -0.01 | 10/1/2025 | 10/8/2025 2:58:57 PM EST |
| 16.00 | 1.99 | 2.12 | 2.06 | 3.75 | 0.00 | 0.00% | 0.13 | 0 | 3 | 2.62 | -0.99 | 0.03 | 0.00 | 10/1/2025 | 10/8/2025 2:58:57 PM EST |
| 17.00 | 2.97 | 3.60 | 3.29 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.89 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:57 PM EST |
| 18.00 | 4.00 | 5.30 | 4.65 | 4.14 | -1.11 | -21.15% | 0.26 | 1 | 12 | 3.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 19.00 | 4.95 | 5.25 | 5.10 | 5.15 | % | 0.27 | 1 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST | |
| 20.00 | 6.00 | 6.50 | 6.25 | 6.15 | % | 0.31 | 3 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |