Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $11.22 as of 9/28/2026 8:59:39 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 | 8.60 | 11.40 | 10.00 | % | 10.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 2.00 | 7.95 | 10.40 | 9.18 | % | 4.59 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 3.00 | 7.05 | 9.40 | 8.23 | 9.24 | 0.00 | 0.00% | 2.74 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 4:00:01 PM EST |
| 4.00 | 6.70 | 8.05 | 7.38 | % | 1.84 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 5.00 | 5.05 | 7.45 | 6.25 | % | 1.25 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 6.00 | 4.90 | 6.45 | 5.68 | % | 0.95 | 0 | 0 | 2.54 | 0.99 | 0.01 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 7.00 | 4.05 | 4.45 | 4.25 | 4.20 | -1.30 | -23.64% | 0.61 | 4 | 36 | 0.95 | 0.96 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 8.00 | 3.15 | 3.85 | 3.50 | 3.80 | -1.25 | -24.76% | 0.44 | 12 | 16 | 1.18 | 0.91 | 0.05 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 9.00 | 2.35 | 2.88 | 2.62 | 2.50 | -1.11 | -30.75% | 0.29 | 11 | 69 | 0.71 | 0.83 | 0.08 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 10.00 | 1.70 | 1.95 | 1.83 | 1.89 | -0.81 | -30.00% | 0.18 | 25 | 2,469 | 0.67 | 0.72 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 11.00 | 1.17 | 1.44 | 1.31 | 1.30 | -0.45 | -25.72% | 0.12 | 291 | 294 | 0.70 | 0.59 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 12.00 | 0.84 | 0.96 | 0.90 | 0.87 | -0.50 | -36.50% | 0.07 | 764 | 1,420 | 0.70 | 0.45 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 13.00 | 0.54 | 0.58 | 0.56 | 0.56 | -0.41 | -42.27% | 0.04 | 995 | 2,818 | 0.68 | 0.33 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 14.00 | 0.36 | 0.40 | 0.38 | 0.38 | -0.35 | -47.95% | 0.03 | 68 | 1,859 | 0.69 | 0.24 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 15.00 | 0.24 | 0.30 | 0.27 | 0.25 | -0.19 | -43.19% | 0.02 | 698 | 3,063 | 0.72 | 0.17 | 0.09 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 16.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.15 | -48.39% | 0.01 | 149 | 1,173 | 0.71 | 0.13 | 0.07 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 17.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.10 | -47.62% | 0.01 | 39 | 547 | 0.71 | 0.09 | 0.05 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 18.00 | 0.04 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.75 | 0.07 | 0.04 | 0.00 | 9/25/2026 | 9/28/2026 4:00:01 PM EST |
| 19.00 | 0.02 | 0.12 | 0.07 | 0.07 | -0.07 | -50.00% | 0.00 | 11 | 371 | 0.76 | 0.05 | 0.03 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.88 | 0.03 | 0.02 | 0.00 | 9/23/2026 | 9/28/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.91 | 0.02 | 0.01 | 0.00 | 9/22/2026 | 9/28/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.01 | 0.01 | 0.00 | 9/18/2026 | 9/28/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/28/2026 4:00:01 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 20 | 2.15 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.41 | -0.01 | 0.01 | 0.00 | 9/22/2026 | 9/28/2026 4:00:01 PM EST |
| 7.00 | 0.01 | 0.28 | 0.15 | 0.04 | 0.00 | 0.00% | 0.02 | 1 | 48 | 0.87 | -0.04 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 8.00 | 0.09 | 0.20 | 0.15 | 0.20 | +0.12 | +150.00% | 0.02 | 23 | 3,149 | 0.73 | -0.09 | 0.05 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 9.00 | 0.14 | 0.32 | 0.23 | 0.29 | +0.11 | +61.12% | 0.03 | 58 | 242 | 0.63 | -0.17 | 0.08 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 10.00 | 0.53 | 0.58 | 0.56 | 0.53 | +0.17 | +47.23% | 0.06 | 190 | 325 | 0.66 | -0.28 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 11.00 | 0.86 | 1.02 | 0.94 | 1.05 | +0.39 | +59.10% | 0.09 | 219 | 1,242 | 0.63 | -0.41 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 12.00 | 1.51 | 1.63 | 1.57 | 1.55 | +0.46 | +42.21% | 0.13 | 249 | 1,404 | 0.66 | -0.55 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 13.00 | 2.17 | 2.39 | 2.28 | 2.16 | +0.51 | +30.91% | 0.18 | 40 | 857 | 0.67 | -0.67 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 14.00 | 2.80 | 3.20 | 3.00 | 2.07 | 0.00 | 0.00% | 0.21 | 0 | 395 | 0.59 | -0.76 | 0.11 | -0.01 | 9/23/2026 | 9/28/2026 4:00:01 PM EST |
| 15.00 | 3.55 | 4.20 | 3.88 | 3.62 | +0.52 | +16.78% | 0.26 | 20 | 256 | 0.92 | -0.83 | 0.09 | -0.01 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 16.00 | 4.70 | 5.15 | 4.93 | 3.50 | 0.00 | 0.00% | 0.31 | 0 | 193 | 1.00 | -0.87 | 0.07 | -0.01 | 9/23/2026 | 9/28/2026 4:00:01 PM EST |
| 17.00 | 5.60 | 6.95 | 6.28 | 4.30 | 0.00 | 0.00% | 0.37 | 0 | 33 | 1.64 | -0.91 | 0.05 | -0.01 | 9/17/2026 | 9/28/2026 4:00:01 PM EST |
| 18.00 | 6.60 | 7.10 | 6.85 | 7.00 | +1.75 | +33.34% | 0.38 | 2 | 4 | 1.15 | -0.93 | 0.04 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 19.00 | 7.60 | 8.05 | 7.83 | 7.93 | % | 0.41 | 8 | 0 | 1.18 | -0.95 | 0.03 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST | |
| 20.00 | 8.60 | 9.10 | 8.85 | 8.90 | +0.95 | +11.95% | 0.44 | 2 | 508 | 1.30 | -0.97 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 21.00 | 9.40 | 10.25 | 9.83 | 9.85 | % | 0.47 | 10 | 0 | 1.50 | -0.98 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST | |
| 22.00 | 10.40 | 11.25 | 10.83 | 10.90 | +0.65 | +6.35% | 0.49 | 2 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |
| 23.00 | 11.40 | 12.25 | 11.83 | % | 0.51 | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 9/28/2026 4:00:01 PM EST | |||
| 24.00 | 12.45 | 13.35 | 12.90 | 12.87 | +0.98 | +8.25% | 0.54 | 8 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 4:00:01 PM EST |