Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For CLF Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
CLF CLIFFS NATURAL RESOURCES   0.866 0.598 8.41 0.24
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.35 1.47 1.17 1.41 47 722  W   7 CLF 0.01 0.02 0.01 0.01 89 2148  W  
CLF 0.92 0.98 0.93 0.91 175 1285  W   7.5 CLF 0.02 0.04 0.03 0.00 127 2090  W  
CLF 0.48 0.54 0.50 0.43 1108 6680  W   8 CLF 0.09 0.10 0.10 0.02 175 839  W  
CLF 0.19 0.20 0.19 0.11 2479 3822  W   8.5 CLF 0.28 0.31 0.30 0.20 377 314  W  
CLF 0.03 0.04 0.04 0.01 2442 4653  W   9 CLF 0.60 0.66 0.65 0.60 31 235  W  
CLF 0.00 0.01 0.01 0.00 175 760  W   9.5 CLF 0.95 1.15 0.78 1.09 8 61  W  
 
2025-05-09 - Calls 2025-05-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.44 1.57 1.52 1.43 49 169  W   7 CLF 0.11 0.15 0.13 0.01 167 372  W  
CLF 1.07 1.15 1.09 0.97 242 536  W   7.5 CLF 0.20 0.23 0.22 0.04 291 479  W  
CLF 0.76 0.79 0.77 0.57 112 2212  W   8 CLF 0.34 0.38 0.39 0.14 176 970  W  
CLF 0.47 0.49 0.46 0.28 554 1800  W   8.5 CLF 0.56 0.58 0.58 0.35 352 199  W  
CLF 0.27 0.29 0.29 0.12 289 1936  W   9 CLF 0.83 0.89 1.05 0.68 2 97  W  
CLF 0.14 0.15 0.13 0.04 240 800  W   9.5 CLF 1.07 1.27 1.45 1.11 1 46  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.50 1.64 1.60 1.49 23 1386  S   7 CLF 0.18 0.21 0.20 0.03 156 8104  S  
CLF 1.19 1.24 1.18 1.06 222 559  S   7.5 CLF 0.28 0.31 0.31 0.09 99 96  S  
CLF 0.86 0.90 0.88 0.69 299 7403  S   8 CLF 0.45 0.47 0.46 0.21 492 3439  S  
CLF 0.59 0.62 0.60 0.41 1752 1541  S   8.5 CLF 0.66 0.69 0.70 0.43 1404 72  S  
CLF 0.38 0.40 0.38 0.22 261 17871  S   9 CLF 0.94 0.98 0.99 0.74 206 3303  S  
CLF 0.23 0.25 0.23 0.11 7 1081  S   9.5 CLF 1.16 1.34 1.96 1.12 0 11  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.51 2.32 1.46 1.58 2 103  W   7 CLF 0.21 0.24 0.25 0.05 1 127  W  
CLF 1.21 1.30 1.27 1.16 54 146  W   7.5 CLF 0.33 0.89 0.40 0.12 0 100  W  
CLF 0.93 0.95 0.82 0.81 22 281  W   8 CLF 0.49 0.53 0.58 0.26 0 213  W  
CLF 0.65 0.70 0.64 0.53 20 617  W   8.5 CLF 0.72 0.89 0.87 0.47 0 630  W  
CLF 0.44 0.47 0.32 0.33 1 394  W   9 CLF 1.00 1.04 1.46 0.76 0 109  W  
CLF 0.28 0.31 0.29 0.19 16 222  W   9.5 CLF 1.07 1.39 1.82 1.12 0 34  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.63 2.19 1.45 1.68 0 40  W   7 CLF 0.22 0.28 0.26 0.07 24 167  W  
CLF 1.28 1.40 1.22 1.28 10 290  W   7.5 CLF 0.21 0.40 0.38 0.15 37 152  W  
CLF 0.94 1.00 0.95 0.93 61 157  W   8 CLF 0.25 0.57 0.61 0.29 3 46  W  
CLF 0.66 0.73 0.67 0.65 28 471  W   8.5 CLF 0.75 0.81 0.87 0.50 0 6  W  
CLF 0.46 0.51 0.49 0.44 62 543  W   9 CLF 1.03 1.08 1.08 0.77 10 116  W  
CLF 0.30 0.35 0.32 0.28 17 118  W   9.5 CLF 1.36 1.42 1.67 1.10 2 109  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.68 2.40 0.00 1.80 0 0  W   7 CLF 0.26 0.31 0.26 0.08 53 76  W  
CLF 1.33 1.41 1.21 1.40 3 2  W   7.5 CLF 0.40 0.45 0.45 0.17 10 7  W  
CLF 1.01 1.11 1.00 1.06 0 13  W   8 CLF 0.57 0.63 0.64 0.30 33 0  W  
CLF 0.75 0.79 0.78 0.78 22 53  W   8.5 CLF 0.81 0.87 1.12 0.50 0 10  W  
CLF 0.53 0.58 0.54 0.55 52 42  W   9 CLF 1.09 1.15 1.25 0.75 0 4  W  
CLF 0.34 0.41 0.39 0.38 2 23  W   9.5 CLF 1.14 1.47 1.42 1.06 1 0  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.79 1.85 1.55 2.07 3 1406  S   7 CLF 0.37 0.39 0.38 0.09 229 12320  S  
CLF 1.15 1.18 1.15 1.35 70 3970  S   8 CLF 0.69 0.72 0.71 0.29 200 12348  S  
CLF 0.67 0.69 0.67 0.81 168 5088  S   9 CLF 1.20 1.23 1.25 0.67 676 4024  S  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CLF 1.93 2.01 1.85 2.77 18 465  S   7 CLF 0.50 0.52 0.52 0.07 27 1024  S  
CLF 1.34 1.38 1.33 2.08 4 1683  S   8 CLF 0.85 0.89 0.88 0.20 393 3004  S  
CLF 0.85 0.90 0.85 1.50 82 3033  S   9 CLF 1.36 1.40 1.44 0.44 67 1558  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.