Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $13.90 as of 10/25/2026 8:40:17 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 | 12.45 | 13.30 | 12.88 | 12.98 | +0.21 | +1.65% | 12.88 | 2 | 13 | 6.11 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 2.00 | 10.80 | 13.40 | 12.10 | 12.05 | 0.00 | 0.00% | 6.05 | 0 | 11 | 8.18 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:00 PM EST |
| 3.00 | 10.10 | 12.20 | 11.15 | 11.10 | 0.00 | 0.00% | 3.72 | 0 | 80 | 5.20 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:00 PM EST |
| 4.00 | 9.05 | 11.35 | 10.20 | 10.10 | 0.00 | 0.00% | 2.55 | 0 | 25 | 4.39 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:00 PM EST |
| 5.00 | 8.30 | 9.30 | 8.80 | 8.89 | -0.21 | -2.31% | 1.76 | 25 | 636 | 2.16 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 6.00 | 6.85 | 9.25 | 8.05 | 7.41 | 0.00 | 0.00% | 1.34 | 0 | 11 | 2.96 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 7.00 | 6.05 | 8.25 | 7.15 | 6.55 | 0.00 | 0.00% | 1.02 | 0 | 24 | 2.52 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 8.00 | 5.80 | 6.20 | 6.00 | 6.00 | 0.00 | 0.00% | 0.75 | 2 | 1,444 | 1.14 | 0.99 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 9.00 | 4.85 | 5.40 | 5.13 | 5.00 | 0.00 | 0.00% | 0.57 | 0 | 545 | 1.15 | 0.97 | 0.02 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 10.00 | 3.90 | 4.25 | 4.08 | 3.95 | +0.42 | +11.90% | 0.41 | 29 | 3,900 | 0.81 | 0.93 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 11.00 | 2.98 | 3.45 | 3.22 | 3.30 | +0.79 | +31.48% | 0.29 | 41 | 3,035 | 0.78 | 0.87 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 12.00 | 2.24 | 2.67 | 2.46 | 2.49 | +0.41 | +19.72% | 0.20 | 463 | 3,095 | 0.60 | 0.78 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 13.00 | 1.80 | 1.90 | 1.85 | 1.81 | +0.51 | +39.24% | 0.14 | 4,769 | 48,379 | 0.62 | 0.67 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 14.00 | 1.25 | 1.38 | 1.32 | 1.37 | +0.43 | +45.75% | 0.09 | 257 | 4,825 | 0.61 | 0.54 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 15.00 | 0.85 | 0.98 | 0.92 | 0.93 | +0.31 | +50.00% | 0.06 | 196 | 11,184 | 0.61 | 0.42 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 16.00 | 0.55 | 0.69 | 0.62 | 0.66 | +0.23 | +53.49% | 0.04 | 51 | 4,229 | 0.60 | 0.31 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 17.00 | 0.33 | 0.49 | 0.41 | 0.42 | +0.13 | +44.83% | 0.02 | 62 | 4,988 | 0.60 | 0.22 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 18.00 | 0.24 | 0.34 | 0.29 | 0.29 | +0.10 | +52.64% | 0.02 | 134 | 286 | 0.62 | 0.16 | 0.08 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 19.00 | 0.01 | 0.32 | 0.17 | 0.20 | +0.02 | +11.12% | 0.01 | 2 | 71 | 0.54 | 0.11 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 20.00 | 0.07 | 0.23 | 0.15 | 0.15 | +0.03 | +25.00% | 0.01 | 67 | 7,574 | 0.64 | 0.07 | 0.04 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.77 | 0.04 | 0.03 | 0.00 | 10/19/2026 | 10/23/2026 4:00:00 PM EST |
| 22.00 | 0.02 | 0.15 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,263 | 0.65 | 0.03 | 0.02 | 0.00 | 10/20/2026 | 10/23/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.01 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,143 | 0.67 | 0.01 | 0.01 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,913 | 0.93 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 1,569 | 1.05 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 643 | 1.07 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,023 | 1.01 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 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 | 4 | 3.59 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.25 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/23/2026 4:00:00 PM EST |
| 3.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 172 | 2.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/23/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.61 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,577 | 1.62 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.07 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,770 | 1.66 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,627 | 0.77 | -0.01 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 9.00 | 0.04 | 0.11 | 0.08 | 0.06 | -0.01 | -14.29% | 0.01 | 1 | 1,779 | 0.70 | -0.03 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 10.00 | 0.07 | 0.20 | 0.14 | 0.12 | -0.05 | -29.42% | 0.01 | 41 | 3,191 | 0.65 | -0.07 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 11.00 | 0.15 | 0.39 | 0.27 | 0.24 | -0.13 | -35.14% | 0.02 | 13 | 7,099 | 0.63 | -0.13 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 12.00 | 0.44 | 0.52 | 0.48 | 0.49 | -0.20 | -28.99% | 0.04 | 74 | 2,137 | 0.61 | -0.22 | 0.09 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 13.00 | 0.63 | 0.89 | 0.76 | 0.80 | -0.35 | -30.44% | 0.06 | 248 | 5,514 | 0.56 | -0.33 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 14.00 | 1.25 | 1.41 | 1.33 | 1.27 | -0.50 | -28.25% | 0.10 | 102 | 5,752 | 0.61 | -0.46 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 15.00 | 1.84 | 1.98 | 1.91 | 1.91 | +0.10 | +5.53% | 0.13 | 165 | 2,089 | 0.59 | -0.58 | 0.13 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 16.00 | 2.54 | 2.79 | 2.67 | 2.59 | -0.27 | -9.45% | 0.17 | 50 | 227 | 0.62 | -0.69 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 17.00 | 3.20 | 3.60 | 3.40 | 3.20 | 0.00 | 0.00% | 0.20 | 0 | 129 | 0.57 | -0.78 | 0.10 | -0.01 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 18.00 | 4.10 | 4.60 | 4.35 | 4.18 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.60 | -0.84 | 0.08 | -0.01 | 10/19/2026 | 10/23/2026 4:00:00 PM EST |
| 19.00 | 4.95 | 6.15 | 5.55 | % | 0.29 | 0 | 0 | 1.20 | -0.89 | 0.06 | -0.01 | 10/23/2026 4:00:00 PM EST | |||
| 20.00 | 5.80 | 6.85 | 6.33 | 6.65 | -1.25 | -15.83% | 0.32 | 5 | 145 | 1.13 | -0.93 | 0.04 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 21.00 | 6.70 | 8.00 | 7.35 | % | 0.35 | 0 | 0 | 1.30 | -0.96 | 0.03 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 22.00 | 7.75 | 9.00 | 8.38 | 11.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.37 | -0.97 | 0.02 | 0.00 | 4/30/2026 | 10/23/2026 4:00:00 PM EST |
| 23.00 | 8.70 | 10.15 | 9.43 | % | 0.41 | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 24.00 | 9.75 | 11.05 | 10.40 | % | 0.43 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 25.00 | 10.65 | 12.15 | 11.40 | % | 0.46 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 26.00 | 11.65 | 13.05 | 12.35 | % | 0.47 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 27.00 | 12.55 | 14.20 | 13.38 | % | 0.50 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 28.00 | 12.90 | 15.20 | 14.05 | % | 0.50 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 29.00 | 14.60 | 16.20 | 15.40 | % | 0.53 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 30.00 | 14.40 | 17.20 | 15.80 | 16.75 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 10/23/2026 4:00:00 PM EST |
| 32.00 | 17.50 | 19.20 | 18.35 | % | 0.57 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 35.00 | 20.50 | 22.10 | 21.30 | % | 0.61 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST |