Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $12.26 as of 1/9/2026 2:39:56 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 | 11.35 | 13.40 | 12.38 | 12.42 | -0.48 | -3.73% | 12.38 | 3 | 84 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 2.00 | 10.25 | 12.40 | 11.33 | 10.85 | -1.03 | -8.67% | 5.67 | 40 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 3.00 | 9.45 | 10.40 | 9.93 | 10.95 | 0.00 | 0.00% | 3.31 | 0 | 242 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:57 PM EST |
| 4.00 | 8.45 | 10.55 | 9.50 | 9.17 | +1.21 | +15.21% | 2.38 | 2 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 5.00 | 7.65 | 7.85 | 7.75 | 7.25 | 0.00 | 0.00% | 1.55 | 0 | 1,482 | 4.28 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 6.00 | 6.65 | 7.20 | 6.93 | 7.20 | +1.21 | +20.20% | 1.16 | 2 | 251 | 5.20 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 7.00 | 5.70 | 6.20 | 5.95 | 6.20 | +0.90 | +16.99% | 0.85 | 1 | 4,097 | 4.33 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 7.50 | 5.15 | 6.90 | 6.03 | 5.97 | 0.00 | 0.00% | 0.80 | 0 | 39 | 7.05 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:57 PM EST |
| 8.00 | 4.70 | 5.25 | 4.98 | 4.95 | +0.80 | +19.28% | 0.62 | 4 | 9,986 | 3.72 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 8.50 | 4.15 | 4.85 | 4.50 | 4.85 | +1.28 | +35.86% | 0.53 | 1 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 9.00 | 3.65 | 4.00 | 3.83 | 4.05 | +0.75 | +22.73% | 0.43 | 23 | 1,843 | 2.36 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 9.50 | 3.15 | 3.95 | 3.55 | % | 0.37 | 0 | 0 | 3.14 | 1.00 | 0.01 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 10.00 | 2.66 | 2.90 | 2.78 | 2.79 | +0.49 | +21.31% | 0.28 | 417 | 11,709 | 1.63 | 0.98 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 10.50 | 2.11 | 2.79 | 2.45 | 2.60 | -0.58 | -18.24% | 0.23 | 1 | 3 | 2.17 | 0.96 | 0.06 | -0.01 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 11.00 | 1.52 | 2.02 | 1.77 | 1.77 | +0.41 | +30.15% | 0.16 | 666 | 3,624 | 1.35 | 0.93 | 0.10 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 11.50 | 1.31 | 1.38 | 1.35 | 1.34 | +0.42 | +45.66% | 0.12 | 160 | 8 | 1.17 | 0.87 | 0.17 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 12.00 | 0.87 | 0.97 | 0.92 | 0.89 | +0.28 | +45.91% | 0.08 | 963 | 16,611 | 0.62 | 0.78 | 0.27 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 12.50 | 0.54 | 0.59 | 0.57 | 0.52 | +0.10 | +23.81% | 0.05 | 415 | 992 | 0.59 | 0.62 | 0.38 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 13.00 | 0.29 | 0.32 | 0.31 | 0.30 | +0.09 | +42.86% | 0.02 | 2,347 | 9,561 | 0.57 | 0.42 | 0.40 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 13.50 | 0.14 | 0.17 | 0.16 | 0.16 | +0.04 | +33.34% | 0.01 | 1,963 | 5,424 | 0.58 | 0.26 | 0.31 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 14.00 | 0.07 | 0.10 | 0.09 | 0.08 | +0.01 | +14.29% | 0.01 | 823 | 10,129 | 0.62 | 0.16 | 0.21 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 14.50 | 0.05 | 0.09 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 264 | 1,815 | 0.73 | 0.09 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 696 | 23,589 | 0.74 | 0.07 | 0.10 | -0.01 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 15.50 | 0.01 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,018 | 0.87 | 0.04 | 0.06 | -0.01 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 111 | 7,409 | 0.90 | 0.03 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 16.50 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.03 | 0.01 | 0.02 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 132 | 9,755 | 1.01 | 0.01 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 7 | 1.04 | 0.01 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 1,981 | 1.11 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 5,311 | 1.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 62 | 28,244 | 1.39 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.67 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/9/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 39 | 14,146 | 1.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/9/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.03 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/9/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,336 | 1.96 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.06 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/9/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,866 | 2.15 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,417 | 2.40 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,717 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 1/9/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,734 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/9/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.07 | -87.50% | 0.01 | 9 | 1,356 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 19,244 | 3.37 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.13 | +0.12 | +1,200.00% | 0.00 | 1 | 3,053 | 3.59 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 3,213 | 2.11 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 10,858 | 1.53 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 4 | 17 | 1.35 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.01 | 44 | 2,671 | 1.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 6 | 1.13 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 26,126 | 0.95 | -0.02 | 0.03 | -0.01 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 10.50 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.86 | -0.04 | 0.06 | -0.01 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 301 | 4,872 | 0.72 | -0.07 | 0.10 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 11.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.11 | -61.12% | 0.01 | 315 | 782 | 0.65 | -0.13 | 0.17 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 12.00 | 0.12 | 0.20 | 0.16 | 0.14 | -0.22 | -61.12% | 0.01 | 432 | 15,213 | 0.65 | -0.22 | 0.27 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 12.50 | 0.27 | 0.30 | 0.29 | 0.29 | -0.32 | -52.46% | 0.02 | 518 | 4,972 | 0.57 | -0.38 | 0.38 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 13.00 | 0.51 | 0.56 | 0.54 | 0.55 | -0.33 | -37.50% | 0.04 | 2,172 | 7,029 | 0.56 | -0.58 | 0.40 | -0.03 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 13.50 | 0.87 | 1.15 | 1.01 | 0.92 | -0.32 | -25.81% | 0.07 | 931 | 871 | 1.00 | -0.74 | 0.31 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 14.00 | 1.19 | 1.41 | 1.30 | 1.31 | -0.39 | -22.95% | 0.09 | 1,164 | 1,696 | 0.79 | -0.84 | 0.21 | -0.02 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 14.50 | 1.33 | 2.24 | 1.79 | 1.64 | -1.09 | -39.93% | 0.12 | 8 | 66 | 1.55 | -0.91 | 0.14 | -0.01 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 15.00 | 1.74 | 2.43 | 2.09 | 2.14 | -0.68 | -24.12% | 0.14 | 4 | 11,769 | 1.16 | -0.93 | 0.10 | -0.01 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 15.50 | 2.04 | 3.20 | 2.62 | 3.13 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.84 | -0.96 | 0.06 | -0.01 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 16.00 | 3.20 | 3.50 | 3.35 | 2.67 | 0.00 | 0.00% | 0.21 | 0 | 3,316 | 1.60 | -0.97 | 0.04 | -0.01 | 1/6/2026 | 1/9/2026 3:59:57 PM EST |
| 16.50 | 3.10 | 4.35 | 3.73 | % | 0.23 | 0 | 0 | 2.41 | -0.99 | 0.02 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 17.00 | 3.60 | 4.70 | 4.15 | 4.13 | -0.60 | -12.69% | 0.24 | 4 | 2,150 | 2.28 | -0.99 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 17.50 | 4.10 | 4.85 | 4.48 | % | 0.26 | 0 | 0 | 1.56 | -0.99 | 0.01 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 18.00 | 4.60 | 5.80 | 5.20 | 5.98 | 0.00 | 0.00% | 0.29 | 0 | 57 | 2.73 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 18.50 | 5.10 | 6.20 | 5.65 | % | 0.31 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 19.00 | 5.60 | 6.35 | 5.98 | 6.72 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.85 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 20.00 | 6.60 | 7.40 | 7.00 | 7.15 | -0.85 | -10.63% | 0.35 | 1,200 | 1,737 | 2.22 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 21.00 | 7.60 | 8.70 | 8.15 | 9.28 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 22.00 | 8.60 | 9.90 | 9.25 | 9.15 | -0.85 | -8.50% | 0.42 | 1,200 | 2,249 | 3.78 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 23.00 | 9.60 | 10.90 | 10.25 | 10.22 | -1.03 | -9.16% | 0.45 | 4 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:57 PM EST |
| 24.00 | 10.50 | 11.90 | 11.20 | 12.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 25.00 | 11.60 | 12.90 | 12.25 | 11.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:57 PM EST |
| 26.00 | 12.35 | 13.90 | 13.13 | 14.35 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:57 PM EST |
| 27.00 | 13.00 | 15.00 | 14.00 | 19.82 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 1/9/2026 3:59:57 PM EST |
| 28.00 | 14.20 | 16.05 | 15.13 | 15.63 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 29.00 | 15.40 | 17.05 | 16.23 | % | 0.56 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:57 PM EST | |||
| 30.00 | 15.80 | 18.40 | 17.10 | 17.95 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:57 PM EST |
| 35.00 | 21.25 | 23.55 | 22.40 | 22.75 | 0.00 | 0.00% | 0.64 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 1/9/2026 3:59:57 PM EST |