Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $14.25 as of 11/2/2026 6:34:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.70 | 9.90 | 9.30 | 9.70 | +0.68 | +7.54% | 1.86 | 1 | 1 | 7.52 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 6.00 | 7.70 | 8.95 | 8.33 | 7.65 | 0.00 | 0.00% | 1.39 | 0 | 2 | 6.19 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:09 PM EST |
| 6.50 | 8.15 | 8.35 | 8.25 | 8.19 | +0.67 | +8.91% | 1.27 | 2 | 1 | 6.34 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 7.00 | 7.65 | 7.85 | 7.75 | 7.38 | +0.44 | +6.34% | 1.11 | 1 | 29 | 3.58 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 7.50 | 7.15 | 7.40 | 7.28 | % | 0.97 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 8.00 | 6.65 | 6.95 | 6.80 | 4.05 | 0.00 | 0.00% | 0.85 | 0 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 4:00:09 PM EST |
| 8.50 | 5.25 | 6.50 | 5.88 | 6.19 | +0.62 | +11.14% | 0.69 | 1 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 9.00 | 5.00 | 6.50 | 5.75 | 4.97 | 0.00 | 0.00% | 0.64 | 0 | 52 | 3.78 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 9.50 | 4.55 | 6.35 | 5.45 | 4.48 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 10.00 | 4.65 | 5.20 | 4.93 | 4.13 | 0.00 | 0.00% | 0.49 | 0 | 26 | 2.58 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:09 PM EST |
| 10.50 | 4.15 | 4.35 | 4.25 | 3.45 | 0.00 | 0.00% | 0.40 | 0 | 43 | 3.53 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:09 PM EST |
| 11.00 | 3.70 | 3.85 | 3.78 | 3.78 | +0.68 | +21.94% | 0.34 | 2 | 142 | 1.72 | 1.00 | 0.01 | 0.00 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 11.50 | 3.15 | 3.65 | 3.40 | 2.64 | 0.00 | 0.00% | 0.30 | 0 | 77 | 2.11 | 0.98 | 0.03 | 0.00 | 10/27/2026 | 10/30/2026 4:00:09 PM EST |
| 12.00 | 2.40 | 3.45 | 2.93 | 2.11 | 0.00 | 0.00% | 0.24 | 0 | 695 | 1.39 | 0.96 | 0.07 | -0.01 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 12.50 | 2.20 | 2.46 | 2.33 | 2.25 | +0.45 | +25.00% | 0.19 | 12 | 182 | 1.01 | 0.91 | 0.12 | -0.02 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 13.00 | 1.54 | 1.92 | 1.73 | 1.59 | +0.33 | +26.19% | 0.13 | 7 | 350 | 0.56 | 0.84 | 0.19 | -0.02 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 13.50 | 1.30 | 1.48 | 1.39 | 1.29 | +0.38 | +41.76% | 0.10 | 15 | 1,683 | 0.67 | 0.73 | 0.25 | -0.03 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 14.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.30 | +46.16% | 0.07 | 89 | 2,013 | 0.63 | 0.59 | 0.30 | -0.04 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 14.50 | 0.58 | 0.70 | 0.64 | 0.65 | +0.26 | +66.67% | 0.04 | 2,403 | 2,741 | 0.63 | 0.44 | 0.31 | -0.03 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 15.00 | 0.33 | 0.40 | 0.37 | 0.36 | +0.14 | +63.64% | 0.02 | 211 | 5,205 | 0.60 | 0.29 | 0.27 | -0.03 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 15.50 | 0.18 | 0.22 | 0.20 | 0.22 | +0.11 | +100.00% | 0.01 | 200 | 1,279 | 0.57 | 0.16 | 0.20 | -0.02 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 16.00 | 0.09 | 0.11 | 0.10 | 0.11 | +0.06 | +120.00% | 0.01 | 104 | 484 | 0.74 | 0.09 | 0.13 | -0.01 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 16.50 | 0.05 | 0.08 | 0.07 | 0.05 | +0.04 | +400.00% | 0.00 | 113 | 335 | 0.57 | 0.04 | 0.07 | -0.01 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 14 | 103 | 0.71 | 0.02 | 0.03 | 0.00 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 114 | 0.72 | 0.01 | 0.01 | 0.00 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.80 | 0.00 | 0.01 | 0.00 | 10/26/2026 | 10/30/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.22 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:09 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.43 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 8.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.44 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:09 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 100 | 3.45 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:09 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/30/2026 4:00:09 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.57 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:09 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 634 | 1.01 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:09 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.88 | 0.00 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 224 | 0.83 | -0.02 | 0.03 | 0.00 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 587 | 0.78 | -0.04 | 0.07 | -0.01 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 3 | 1,465 | 0.76 | -0.09 | 0.12 | -0.02 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 13.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 2 | 6,708 | 0.70 | -0.16 | 0.19 | -0.02 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 13.50 | 0.08 | 0.13 | 0.11 | 0.11 | -0.18 | -62.07% | 0.01 | 15 | 1,776 | 0.70 | -0.27 | 0.25 | -0.03 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 14.00 | 0.19 | 0.23 | 0.21 | 0.21 | -0.20 | -48.78% | 0.01 | 544 | 1,711 | 0.67 | -0.41 | 0.30 | -0.04 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 14.50 | 0.35 | 0.45 | 0.40 | 0.45 | -0.23 | -33.83% | 0.03 | 70 | 781 | 0.64 | -0.56 | 0.31 | -0.03 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 15.00 | 0.49 | 0.79 | 0.64 | 0.59 | -0.56 | -48.70% | 0.04 | 2 | 1,555 | 0.77 | -0.71 | 0.27 | -0.03 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 15.50 | 0.58 | 1.65 | 1.12 | 1.58 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.34 | -0.84 | 0.20 | -0.02 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 16.00 | 0.90 | 1.91 | 1.41 | 1.96 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.66 | -0.91 | 0.13 | -0.01 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 16.50 | 1.08 | 2.50 | 1.79 | 2.53 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.94 | -0.96 | 0.07 | -0.01 | 10/19/2026 | 10/30/2026 4:00:09 PM EST |
| 17.00 | 2.05 | 3.20 | 2.63 | % | 0.15 | 0 | 0 | 2.10 | -0.98 | 0.03 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 17.50 | 2.45 | 4.25 | 3.35 | % | 0.19 | 0 | 0 | 2.25 | -0.99 | 0.01 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 18.00 | 2.95 | 3.65 | 3.30 | 6.20 | 0.00 | 0.00% | 0.18 | 0 | 16 | 2.40 | -1.00 | 0.01 | 0.00 | 10/15/2026 | 10/30/2026 4:00:09 PM EST |
| 19.00 | 3.95 | 5.90 | 4.93 | 7.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/30/2026 4:00:09 PM EST |
| 20.00 | 4.95 | 6.55 | 5.75 | 6.41 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:09 PM EST |
| 21.00 | 5.80 | 7.70 | 6.75 | 8.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:09 PM EST |
| 22.00 | 7.00 | 7.60 | 7.30 | % | 0.33 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 23.00 | 7.80 | 9.15 | 8.48 | 9.97 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:09 PM EST |
| 24.00 | 8.80 | 11.30 | 10.05 | 10.24 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 4:00:09 PM EST |
| 25.00 | 10.05 | 11.55 | 10.80 | 10.77 | -1.34 | -11.07% | 0.43 | 1 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 26.00 | 10.70 | 12.70 | 11.70 | 12.42 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:09 PM EST |
| 27.00 | 11.70 | 13.30 | 12.50 | 13.24 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:09 PM EST |
| 28.00 | 12.30 | 14.60 | 13.45 | 14.84 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:09 PM EST |