Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $12.64 as of 11/27/2025 8:08:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.75 | 8.55 | 7.65 | 7.74 | +0.69 | +9.79% | 1.53 | 4 | 66 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 5.50 | 6.20 | 8.05 | 7.13 | 6.81 | +0.19 | +2.87% | 1.30 | 6 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 6.00 | 5.70 | 7.20 | 6.45 | 6.39 | +0.20 | +3.24% | 1.07 | 7 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 6.50 | 5.20 | 6.60 | 5.90 | 5.96 | +0.26 | +4.57% | 0.91 | 1 | 1 | 9.09 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 7.00 | 4.85 | 6.05 | 5.45 | 5.31 | 0.00 | 0.00% | 0.78 | 0 | 1 | 7.99 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 7.50 | 4.35 | 5.55 | 4.95 | 4.99 | +0.16 | +3.32% | 0.66 | 114 | 4 | 7.26 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 8.00 | 3.90 | 5.15 | 4.53 | 4.50 | +0.05 | +1.13% | 0.57 | 114 | 23 | 7.11 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 8.50 | 3.35 | 4.55 | 3.95 | 3.80 | 0.00 | 0.00% | 0.46 | 0 | 56 | 5.95 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 9.00 | 2.85 | 4.10 | 3.48 | 3.47 | +0.10 | +2.97% | 0.39 | 1 | 64 | 5.57 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 9.50 | 2.92 | 3.50 | 3.21 | 3.12 | +0.24 | +8.34% | 0.34 | 1 | 481 | 4.53 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 10.00 | 2.55 | 2.75 | 2.65 | 2.62 | +0.20 | +8.27% | 0.27 | 202 | 568 | 2.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 10.50 | 2.00 | 2.30 | 2.15 | 2.10 | +0.19 | +9.95% | 0.20 | 48 | 452 | 2.60 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 11.00 | 1.36 | 1.73 | 1.55 | 1.63 | +0.22 | +15.61% | 0.14 | 495 | 1,182 | 1.83 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 11.50 | 1.05 | 1.24 | 1.15 | 1.18 | +0.25 | +26.89% | 0.10 | 628 | 2,574 | 1.46 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 12.00 | 0.58 | 0.71 | 0.65 | 0.67 | +0.18 | +36.74% | 0.05 | 786 | 5,021 | 0.75 | 1.00 | 0.09 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 12.50 | 0.19 | 0.24 | 0.22 | 0.23 | +0.08 | +53.34% | 0.02 | 708 | 1,630 | 0.45 | 0.64 | 1.23 | -0.02 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,230 | 1,765 | 0.36 | 0.13 | 0.60 | -0.02 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 24 | 489 | 0.65 | 0.01 | 0.05 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 2,569 | 0.78 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 317 | 1.12 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 552 | 1.18 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.54 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 857 | 1.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 759 | 1.86 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.01 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 191 | 2.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.29 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 50 | 2.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.55 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 321 | 2.68 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.91 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.14 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 3.14 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 2.13 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 898 | 1.83 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 731 | 1.53 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,379 | 1.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 970 | 1.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 325 | 1,452 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 325 | 2,160 | 0.45 | 0.00 | 0.09 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 12.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.23 | -74.20% | 0.01 | 804 | 1,992 | 0.32 | -0.36 | 1.23 | -0.02 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 13.00 | 0.16 | 0.61 | 0.39 | 0.32 | -0.42 | -56.76% | 0.03 | 62 | 704 | 0.96 | -0.87 | 0.60 | -0.02 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 13.50 | 0.70 | 1.45 | 1.08 | 2.32 | 0.00 | 0.00% | 0.08 | 0 | 24 | 2.39 | -0.99 | 0.05 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 14.00 | 1.20 | 1.95 | 1.58 | 2.99 | 0.00 | 0.00% | 0.11 | 0 | 31 | 2.80 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:03 PM EST |
| 14.50 | 1.65 | 2.18 | 1.92 | 1.99 | -1.75 | -46.80% | 0.13 | 2 | 67 | 2.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 15.00 | 2.00 | 3.40 | 2.70 | 4.32 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:03 PM EST |
| 15.50 | 2.46 | 3.20 | 2.83 | 2.87 | -1.63 | -36.23% | 0.18 | 2 | 1 | 2.97 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 16.00 | 2.95 | 3.60 | 3.28 | 5.26 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.81 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:03 PM EST |
| 16.50 | 3.50 | 4.85 | 4.18 | 5.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:03 PM EST |
| 17.00 | 3.95 | 5.15 | 4.55 | 5.38 | 0.00 | 0.00% | 0.27 | 0 | 1 | 5.32 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:03 PM EST |
| 17.50 | 4.45 | 5.75 | 5.10 | 5.39 | -1.37 | -20.27% | 0.29 | 1 | 1 | 5.90 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 18.00 | 4.95 | 6.25 | 5.60 | 5.85 | -1.26 | -17.73% | 0.31 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 18.50 | 5.30 | 7.05 | 6.18 | 6.10 | -0.63 | -9.37% | 0.33 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 19.00 | 5.80 | 7.25 | 6.53 | 6.53 | -0.63 | -8.80% | 0.34 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 19.50 | 6.30 | 8.90 | 7.60 | 7.97 | -1.35 | -14.49% | 0.39 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 20.00 | 6.80 | 8.40 | 7.60 | 8.40 | -1.27 | -13.14% | 0.38 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 20.50 | 7.30 | 9.00 | 8.15 | 8.35 | -2.20 | -20.86% | 0.40 | 1 | 1 | 8.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 21.00 | 7.90 | 9.40 | 8.65 | 8.75 | -1.85 | -17.46% | 0.41 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:03 PM EST |
| 22.00 | 8.80 | 11.40 | 10.10 | 11.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 23.00 | 9.80 | 12.40 | 11.10 | 12.08 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:03 PM EST |
| 24.00 | 10.70 | 12.50 | 11.60 | 13.46 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:03 PM EST |
| 25.00 | 11.60 | 13.40 | 12.50 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST | |||
| 30.00 | 16.35 | 19.40 | 17.88 | % | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:03 PM EST |