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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.65 | 13.95 | 13.80 | 13.85 | +0.85 | +6.54% | 13.80 | 4 | 194 | 8.98 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 2.00 | 12.35 | 13.20 | 12.78 | 11.87 | 0.00 | 0.00% | 6.39 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:09 PM EST |
| 3.00 | 11.35 | 12.25 | 11.80 | 11.17 | 0.00 | 0.00% | 3.93 | 0 | 5 | 7.16 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:09 PM EST |
| 4.00 | 10.40 | 11.05 | 10.73 | % | 2.68 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 5.00 | 9.35 | 10.25 | 9.80 | 8.64 | 0.00 | 0.00% | 1.96 | 0 | 2 | 5.49 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:09 PM EST |
| 6.00 | 8.40 | 9.15 | 8.78 | % | 1.46 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 6.50 | 7.75 | 8.65 | 8.20 | % | 1.26 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 7.00 | 7.25 | 8.15 | 7.70 | 7.30 | 0.00 | 0.00% | 1.10 | 0 | 47 | 3.34 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:09 PM EST |
| 7.50 | 6.85 | 7.70 | 7.28 | 6.75 | 0.00 | 0.00% | 0.97 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:09 PM EST |
| 8.00 | 6.40 | 7.15 | 6.78 | 5.98 | 0.00 | 0.00% | 0.85 | 0 | 27 | 2.28 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 8.50 | 5.75 | 6.65 | 6.20 | % | 0.73 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 9.00 | 5.25 | 6.10 | 5.68 | 5.75 | +0.75 | +15.00% | 0.63 | 3 | 68 | 1.92 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 9.50 | 4.90 | 5.75 | 5.33 | % | 0.56 | 0 | 0 | 2.27 | 0.99 | 0.01 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 10.00 | 4.30 | 4.90 | 4.60 | 4.69 | +0.54 | +13.02% | 0.46 | 3 | 2,280 | 1.09 | 0.98 | 0.03 | 0.00 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 10.50 | 3.95 | 4.50 | 4.23 | % | 0.40 | 0 | 0 | 0.97 | 0.96 | 0.04 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 11.00 | 3.70 | 3.90 | 3.80 | 3.15 | 0.00 | 0.00% | 0.35 | 0 | 704 | 1.01 | 0.93 | 0.05 | -0.01 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 11.50 | 2.88 | 3.60 | 3.24 | 2.64 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.39 | 0.90 | 0.07 | -0.01 | 10/27/2026 | 10/30/2026 4:00:09 PM EST |
| 12.00 | 2.58 | 2.98 | 2.78 | 2.80 | +0.64 | +29.63% | 0.23 | 7 | 6,038 | 0.92 | 0.86 | 0.10 | -0.01 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 12.50 | 2.18 | 2.70 | 2.44 | 2.47 | +0.63 | +34.24% | 0.20 | 1 | 179 | 0.94 | 0.81 | 0.12 | -0.01 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 13.00 | 1.82 | 2.18 | 2.00 | 1.98 | +0.38 | +23.75% | 0.15 | 38 | 9,445 | 0.71 | 0.74 | 0.15 | -0.02 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 13.50 | 1.49 | 1.75 | 1.62 | 1.66 | +0.36 | +27.70% | 0.12 | 16 | 2,210 | 0.69 | 0.66 | 0.17 | -0.02 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 14.00 | 1.19 | 1.35 | 1.27 | 1.30 | +0.28 | +27.46% | 0.09 | 56 | 5,661 | 0.66 | 0.57 | 0.18 | -0.02 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 14.50 | 0.91 | 1.08 | 1.00 | 1.00 | +0.22 | +28.21% | 0.07 | 67 | 12,137 | 0.63 | 0.48 | 0.18 | -0.02 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 15.00 | 0.69 | 0.82 | 0.76 | 0.69 | +0.16 | +30.19% | 0.05 | 76 | 14,426 | 0.62 | 0.39 | 0.18 | -0.02 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 15.50 | 0.51 | 0.61 | 0.56 | 0.57 | +0.20 | +54.06% | 0.04 | 1,003 | 464 | 0.60 | 0.31 | 0.16 | -0.02 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 16.00 | 0.39 | 0.46 | 0.43 | 0.42 | +0.17 | +68.00% | 0.03 | 71 | 5,773 | 0.62 | 0.24 | 0.14 | -0.02 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 16.50 | 0.23 | 0.32 | 0.28 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 329 | 0.63 | 0.19 | 0.12 | -0.01 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 17.00 | 0.15 | 0.29 | 0.22 | 0.20 | +0.04 | +25.00% | 0.01 | 3 | 15,215 | 0.63 | 0.14 | 0.10 | -0.01 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 17.50 | 0.12 | 0.18 | 0.15 | 0.13 | +0.02 | +18.19% | 0.01 | 16 | 50 | 0.64 | 0.10 | 0.08 | -0.01 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 18.00 | 0.08 | 0.16 | 0.12 | 0.12 | +0.09 | +300.00% | 0.01 | 101 | 639 | 0.66 | 0.07 | 0.06 | -0.01 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 19.00 | 0.02 | 0.13 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.73 | 0.03 | 0.03 | 0.00 | 10/27/2026 | 10/30/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.89 | 0.02 | 0.02 | 0.00 | 10/27/2026 | 10/30/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.30 | 0.01 | 0.01 | 0.00 | 10/14/2026 | 10/30/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/30/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,825 | 1.62 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 27.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 28.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 29.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 2.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 3.00 | 0.00 | 0.28 | 0.14 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 4.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 20 | 9.16 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/30/2026 4:00:09 PM EST |
| 5.00 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 6.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 19 | 3.16 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 4:00:09 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.48 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/30/2026 4:00:09 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,186 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 9.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 1,887 | 1.05 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.98 | -0.01 | 0.01 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 2,738 | 0.84 | -0.02 | 0.03 | 0.00 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.90 | -0.04 | 0.04 | 0.00 | 10/29/2026 | 10/30/2026 4:00:09 PM EST |
| 11.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 9 | 4,628 | 0.73 | -0.07 | 0.05 | -0.01 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 11.50 | 0.05 | 0.13 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.81 | -0.10 | 0.07 | -0.01 | 10/29/2026 | 10/30/2026 4:00:09 PM EST |
| 12.00 | 0.09 | 0.12 | 0.11 | 0.12 | -0.09 | -42.86% | 0.01 | 7 | 6,832 | 0.69 | -0.14 | 0.10 | -0.01 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 12.50 | 0.14 | 0.18 | 0.16 | 0.15 | -0.15 | -50.00% | 0.01 | 31 | 796 | 0.71 | -0.20 | 0.12 | -0.01 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 13.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.19 | -44.19% | 0.02 | 3,124 | 7,847 | 0.69 | -0.26 | 0.15 | -0.02 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 13.50 | 0.32 | 0.50 | 0.41 | 0.64 | 0.00 | 0.00% | 0.03 | 0 | 3,815 | 0.61 | -0.34 | 0.17 | -0.02 | 10/30/2026 | 10/30/2026 4:00:09 PM EST |
| 14.00 | 0.48 | 0.66 | 0.57 | 0.55 | -0.29 | -34.53% | 0.04 | 1 | 2,792 | 0.61 | -0.43 | 0.18 | -0.02 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 14.50 | 0.65 | 0.90 | 0.78 | 0.77 | -0.44 | -36.37% | 0.05 | 1,000 | 1,431 | 0.71 | -0.52 | 0.18 | -0.02 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 15.00 | 0.93 | 1.13 | 1.03 | 1.04 | -0.46 | -30.67% | 0.07 | 1,600 | 4,000 | 0.71 | -0.61 | 0.18 | -0.02 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 15.50 | 1.20 | 1.48 | 1.34 | 1.72 | 0.00 | 0.00% | 0.09 | 0 | 2,500 | 0.74 | -0.69 | 0.16 | -0.02 | 10/29/2026 | 10/30/2026 4:00:09 PM EST |
| 16.00 | 1.55 | 1.92 | 1.74 | 1.71 | -0.32 | -15.77% | 0.11 | 2,600 | 1,076 | 0.77 | -0.76 | 0.14 | -0.02 | 11/2/2026 | 10/30/2026 4:00:09 PM EST |
| 16.50 | 1.89 | 2.44 | 2.17 | 2.78 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.78 | -0.81 | 0.12 | -0.01 | 10/19/2026 | 10/30/2026 4:00:09 PM EST |
| 17.00 | 2.23 | 2.87 | 2.55 | 5.15 | 0.00 | 0.00% | 0.15 | 0 | 36 | 1.17 | -0.86 | 0.10 | -0.01 | 10/15/2026 | 10/30/2026 4:00:09 PM EST |
| 17.50 | 2.62 | 3.35 | 2.99 | % | 0.17 | 0 | 0 | 1.21 | -0.90 | 0.08 | -0.01 | 10/30/2026 4:00:09 PM EST | |||
| 18.00 | 3.10 | 3.80 | 3.45 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.25 | -0.93 | 0.06 | -0.01 | 10/1/2026 | 10/30/2026 4:00:09 PM EST |
| 19.00 | 4.05 | 4.75 | 4.40 | 5.78 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.40 | -0.97 | 0.03 | 0.00 | 10/26/2026 | 10/30/2026 4:00:09 PM EST |
| 20.00 | 5.05 | 5.75 | 5.40 | 5.66 | 0.00 | 0.00% | 0.27 | 0 | 107 | 1.44 | -0.98 | 0.02 | 0.00 | 10/29/2026 | 10/30/2026 4:00:09 PM EST |
| 21.00 | 6.00 | 6.75 | 6.38 | 9.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 9/28/2026 | 10/30/2026 4:00:09 PM EST |
| 22.00 | 6.90 | 7.75 | 7.33 | 10.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/30/2026 4:00:09 PM EST |
| 23.00 | 7.95 | 8.70 | 8.33 | % | 0.36 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 24.00 | 8.90 | 9.75 | 9.33 | 12.87 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/30/2026 4:00:09 PM EST |
| 25.00 | 9.95 | 10.70 | 10.33 | % | 0.41 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 26.00 | 10.90 | 11.75 | 11.33 | % | 0.44 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 27.00 | 11.95 | 12.70 | 12.33 | % | 0.46 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 28.00 | 12.85 | 13.75 | 13.30 | % | 0.48 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST | |||
| 29.00 | 13.85 | 14.70 | 14.28 | % | 0.49 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:09 PM EST |