Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $12.81 as of 9/24/2026 7:34:05 AM 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 | 9.35 | 11.75 | 10.55 | 9.85 | 0.00 | 0.00% | 3.52 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:59:08 PM EST |
| 4.00 | 8.30 | 9.15 | 8.73 | 8.05 | 0.00 | 0.00% | 2.18 | 0 | 4 | 3.90 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/24/2026 12:59:08 PM EST |
| 5.00 | 7.30 | 8.50 | 7.90 | 7.90 | 0.00 | 0.00% | 1.58 | 0 | 14 | 3.48 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 12:59:08 PM EST |
| 6.00 | 6.40 | 7.40 | 6.90 | 5.95 | 0.00 | 0.00% | 1.15 | 0 | 6 | 2.66 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/24/2026 12:59:08 PM EST |
| 6.50 | 5.90 | 6.80 | 6.35 | % | 0.98 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:59:08 PM EST | |||
| 7.00 | 5.25 | 6.30 | 5.78 | 5.50 | 0.00 | 0.00% | 0.83 | 0 | 222 | 1.98 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/24/2026 12:59:08 PM EST |
| 7.50 | 4.80 | 6.40 | 5.60 | % | 0.75 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/24/2026 12:59:08 PM EST | |||
| 8.00 | 4.35 | 5.30 | 4.83 | 4.30 | 0.00 | 0.00% | 0.60 | 0 | 54 | 1.62 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 12:59:08 PM EST |
| 8.50 | 3.85 | 4.80 | 4.33 | % | 0.51 | 0 | 0 | 1.45 | 0.99 | 0.01 | 0.00 | 9/24/2026 12:59:08 PM EST | |||
| 9.00 | 3.60 | 4.10 | 3.85 | 3.60 | 0.00 | 0.00% | 0.43 | 0 | 395 | 1.29 | 0.99 | 0.02 | 0.00 | 9/18/2026 | 9/24/2026 12:59:08 PM EST |
| 9.50 | 3.10 | 3.70 | 3.40 | % | 0.36 | 0 | 0 | 1.30 | 0.97 | 0.03 | -0.01 | 9/24/2026 12:59:08 PM EST | |||
| 10.00 | 2.88 | 3.05 | 2.97 | 3.00 | 0.00 | 0.00% | 0.30 | 0 | 1,463 | 0.92 | 0.95 | 0.05 | -0.01 | 9/23/2026 | 9/24/2026 12:59:08 PM EST |
| 10.50 | 2.32 | 2.60 | 2.46 | % | 0.23 | 0 | 0 | 1.03 | 0.91 | 0.08 | -0.01 | 9/24/2026 12:59:08 PM EST | |||
| 11.00 | 2.02 | 2.09 | 2.06 | 1.99 | -0.01 | -0.50% | 0.19 | 30 | 2,522 | 0.68 | 0.86 | 0.11 | -0.01 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 11.50 | 1.51 | 1.65 | 1.58 | 1.53 | +0.20 | +15.04% | 0.14 | 1 | 4 | 0.58 | 0.79 | 0.14 | -0.01 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 12.00 | 1.26 | 1.29 | 1.28 | 1.22 | -0.07 | -5.43% | 0.11 | 56 | 6,946 | 0.63 | 0.71 | 0.17 | -0.02 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 12.50 | 0.91 | 0.99 | 0.95 | 0.90 | -0.11 | -10.90% | 0.08 | 1 | 115 | 0.60 | 0.61 | 0.20 | -0.02 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 13.00 | 0.70 | 0.73 | 0.72 | 0.69 | -0.04 | -5.48% | 0.06 | 418 | 14,922 | 0.62 | 0.51 | 0.20 | -0.02 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 13.50 | 0.50 | 0.54 | 0.52 | 0.52 | -0.04 | -7.15% | 0.04 | 1,882 | 6,315 | 0.61 | 0.41 | 0.20 | -0.02 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 14.00 | 0.35 | 0.39 | 0.37 | 0.34 | -0.09 | -20.93% | 0.03 | 120 | 8,479 | 0.61 | 0.32 | 0.18 | -0.02 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 14.50 | 0.24 | 0.27 | 0.26 | 0.25 | -0.02 | -7.41% | 0.02 | 236 | 379 | 0.61 | 0.24 | 0.16 | -0.01 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 15.00 | 0.14 | 0.21 | 0.18 | 0.18 | -0.01 | -5.27% | 0.01 | 4 | 12,310 | 0.60 | 0.18 | 0.13 | -0.01 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 15.50 | 0.10 | 0.14 | 0.12 | 0.12 | -0.01 | -7.70% | 0.01 | 5 | 200 | 0.61 | 0.13 | 0.11 | -0.01 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 16.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 8 | 1,626 | 0.63 | 0.09 | 0.08 | -0.01 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 16.50 | 0.01 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.06 | 0.06 | -0.01 | 9/22/2026 | 9/24/2026 12:59:08 PM EST |
| 17.00 | 0.02 | 0.08 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 1,186 | 0.66 | 0.04 | 0.05 | 0.00 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 17.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.03 | 0.03 | 0.00 | 9/22/2026 | 9/24/2026 12:59:08 PM EST |
| 18.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 2,097 | 0.74 | 0.02 | 0.02 | 0.00 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,026 | 0.91 | 0.01 | 0.01 | 0.00 | 9/17/2026 | 9/24/2026 12:59:08 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,855 | 0.84 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/24/2026 12:59:08 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 12:59:08 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 706 | 1.09 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/24/2026 12:59:08 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/24/2026 12:59:08 PM EST |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 97 | 4.18 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/24/2026 12:59:08 PM EST |
| 5.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 160 | 2.92 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/24/2026 12:59:08 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6,329 | 6,354 | 1.48 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:59:08 PM EST | |||
| 7.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.29 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 12:59:08 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/24/2026 12:59:08 PM EST | |||
| 8.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,079 | 1.09 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/24/2026 12:59:08 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.97 | -0.01 | 0.01 | 0.00 | 9/24/2026 12:59:08 PM EST | |||
| 9.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 2,918 | 0.79 | -0.01 | 0.02 | 0.00 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 9.50 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | -0.03 | 0.03 | -0.01 | 9/22/2026 | 9/24/2026 12:59:08 PM EST |
| 10.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 52 | 2,525 | 0.69 | -0.05 | 0.05 | -0.01 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 10.50 | 0.09 | 0.11 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 6 | 126 | 0.66 | -0.09 | 0.08 | -0.01 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 11.00 | 0.16 | 0.19 | 0.18 | 0.16 | -0.01 | -5.89% | 0.02 | 85 | 3,310 | 0.64 | -0.14 | 0.11 | -0.01 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 11.50 | 0.23 | 0.30 | 0.27 | 0.26 | 0.00 | 0.00% | 0.02 | 8 | 374 | 0.62 | -0.21 | 0.14 | -0.01 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 12.00 | 0.40 | 0.43 | 0.42 | 0.42 | -0.01 | -2.33% | 0.03 | 742 | 2,255 | 0.62 | -0.29 | 0.17 | -0.02 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 12.50 | 0.53 | 0.65 | 0.59 | 0.62 | +0.05 | +8.78% | 0.05 | 10 | 369 | 0.61 | -0.39 | 0.20 | -0.02 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 13.00 | 0.84 | 0.91 | 0.88 | 0.82 | -0.05 | -5.75% | 0.07 | 16 | 1,706 | 0.63 | -0.49 | 0.20 | -0.02 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 13.50 | 1.07 | 1.21 | 1.14 | 1.19 | 0.00 | 0.00% | 0.08 | 0 | 1,403 | 0.59 | -0.59 | 0.20 | -0.02 | 9/23/2026 | 9/24/2026 12:59:08 PM EST |
| 14.00 | 1.46 | 1.56 | 1.51 | 1.52 | -0.43 | -22.06% | 0.11 | 1 | 2,228 | 0.59 | -0.68 | 0.18 | -0.02 | 9/24/2026 | 9/24/2026 12:59:08 PM EST |
| 14.50 | 1.87 | 1.95 | 1.91 | % | 0.13 | 0 | 0 | 0.59 | -0.76 | 0.16 | -0.01 | 9/24/2026 12:59:08 PM EST | |||
| 15.00 | 2.14 | 2.52 | 2.33 | 2.31 | 0.00 | 0.00% | 0.16 | 0 | 419 | 0.87 | -0.82 | 0.13 | -0.01 | 9/23/2026 | 9/24/2026 12:59:08 PM EST |
| 15.50 | 2.61 | 2.99 | 2.80 | 2.77 | % | 0.18 | 2 | 0 | 0.93 | -0.87 | 0.11 | -0.01 | 9/24/2026 | 9/24/2026 12:59:08 PM EST | |
| 16.00 | 3.15 | 3.40 | 3.28 | 3.80 | 0.00 | 0.00% | 0.20 | 0 | 131 | 1.13 | -0.91 | 0.08 | -0.01 | 9/22/2026 | 9/24/2026 12:59:08 PM EST |
| 16.50 | 3.45 | 3.90 | 3.68 | % | 0.22 | 0 | 0 | 1.00 | -0.94 | 0.06 | -0.01 | 9/24/2026 12:59:08 PM EST | |||
| 17.00 | 4.05 | 4.45 | 4.25 | 4.51 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.19 | -0.96 | 0.05 | 0.00 | 9/22/2026 | 9/24/2026 12:59:08 PM EST |
| 17.50 | 4.35 | 5.00 | 4.68 | 4.87 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.27 | -0.97 | 0.03 | 0.00 | 9/23/2026 | 9/24/2026 12:59:08 PM EST |
| 18.00 | 4.85 | 5.60 | 5.23 | 5.80 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.21 | -0.98 | 0.02 | 0.00 | 9/21/2026 | 9/24/2026 12:59:08 PM EST |
| 19.00 | 5.85 | 6.60 | 6.23 | 7.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.58 | -0.99 | 0.01 | 0.00 | 8/31/2026 | 9/24/2026 12:59:08 PM EST |
| 20.00 | 6.75 | 7.55 | 7.15 | 8.37 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/24/2026 12:59:08 PM EST |
| 21.00 | 7.95 | 8.65 | 8.30 | 8.09 | % | 0.40 | 1 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/24/2026 12:59:08 PM EST | |
| 25.00 | 11.80 | 12.60 | 12.20 | 12.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/24/2026 12:59:08 PM EST |