Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $12.09 as of 9/22/2026 8:17:09 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 | 10.80 | 12.95 | 11.88 | 10.85 | 0.00 | 0.00% | 11.88 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/22/2026 2:58:58 PM EST |
| 2.00 | 9.80 | 12.30 | 11.05 | 8.00 | 0.00 | 0.00% | 5.53 | 0 | 12 | 7.49 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/22/2026 2:58:58 PM EST |
| 3.00 | 9.00 | 10.30 | 9.65 | 9.75 | 0.00 | 0.00% | 3.22 | 0 | 82 | 2.65 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 2:58:58 PM EST |
| 4.00 | 7.85 | 10.30 | 9.08 | 7.40 | 0.00 | 0.00% | 2.27 | 0 | 25 | 3.74 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/22/2026 2:58:58 PM EST |
| 5.00 | 7.20 | 8.20 | 7.70 | 7.57 | 0.00 | 0.00% | 1.54 | 0 | 617 | 1.87 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 2:58:58 PM EST |
| 6.00 | 5.90 | 7.95 | 6.93 | 4.79 | 0.00 | 0.00% | 1.16 | 0 | 6 | 2.29 | 0.99 | 0.01 | 0.00 | 5/4/2026 | 9/22/2026 2:58:58 PM EST |
| 7.00 | 5.20 | 6.35 | 5.78 | 5.37 | +0.80 | +17.51% | 0.83 | 1 | 23 | 1.41 | 0.97 | 0.02 | 0.00 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 8.00 | 4.75 | 4.85 | 4.80 | 4.80 | -0.38 | -7.34% | 0.60 | 36 | 1,519 | 0.83 | 0.94 | 0.03 | 0.00 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 9.00 | 3.85 | 4.00 | 3.93 | 3.85 | -0.35 | -8.34% | 0.44 | 11 | 544 | 0.70 | 0.89 | 0.05 | -0.01 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 10.00 | 3.10 | 3.30 | 3.20 | 3.23 | +0.38 | +13.34% | 0.32 | 17 | 4,230 | 0.67 | 0.82 | 0.06 | -0.01 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 11.00 | 2.42 | 2.72 | 2.57 | 2.50 | +0.30 | +13.64% | 0.23 | 23 | 1,458 | 0.65 | 0.73 | 0.08 | -0.01 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 12.00 | 1.85 | 1.94 | 1.90 | 1.95 | +0.40 | +25.81% | 0.16 | 124 | 2,231 | 0.64 | 0.64 | 0.10 | -0.01 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 13.00 | 1.40 | 1.43 | 1.42 | 1.42 | +0.27 | +23.48% | 0.11 | 14,000 | 7,375 | 0.63 | 0.54 | 0.10 | -0.01 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 14.00 | 1.00 | 1.13 | 1.07 | 1.07 | +0.23 | +27.39% | 0.08 | 180 | 3,297 | 0.64 | 0.44 | 0.10 | -0.01 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 15.00 | 0.71 | 0.87 | 0.79 | 0.79 | +0.20 | +33.90% | 0.05 | 348 | 9,167 | 0.63 | 0.35 | 0.10 | -0.01 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 16.00 | 0.52 | 0.65 | 0.59 | 0.60 | +0.16 | +36.37% | 0.04 | 152 | 3,768 | 0.63 | 0.28 | 0.09 | -0.01 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 17.00 | 0.39 | 0.48 | 0.44 | 0.43 | +0.09 | +26.48% | 0.03 | 103 | 4,360 | 0.64 | 0.22 | 0.08 | -0.01 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 20.00 | 0.15 | 0.19 | 0.17 | 0.18 | +0.04 | +28.58% | 0.01 | 361 | 7,515 | 0.65 | 0.11 | 0.05 | 0.00 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 22.00 | 0.08 | 0.32 | 0.20 | 0.12 | +0.04 | +50.00% | 0.01 | 61 | 1,345 | 0.67 | 0.07 | 0.03 | 0.00 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 25.00 | 0.02 | 0.15 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 2,201 | 0.70 | 0.04 | 0.02 | 0.00 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 27.00 | 0.02 | 0.26 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,975 | 0.72 | 0.02 | 0.01 | 0.00 | 9/17/2026 | 9/22/2026 2:58:58 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,605 | 0.84 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 2:58:58 PM EST |
| 32.00 | 0.01 | 0.22 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.79 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 2:58:58 PM EST |
| 35.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 4,275 | 0.84 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 2:58:58 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 | 2.81 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:58:58 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.74 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/22/2026 2:58:58 PM EST |
| 3.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 172 | 1.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/22/2026 2:58:58 PM EST |
| 4.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 144 | 1.75 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 2:58:58 PM EST |
| 5.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,577 | 0.89 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 2:58:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.01 | 2 | 248 | 0.75 | -0.01 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 7.00 | 0.03 | 0.12 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 1 | 929 | 0.73 | -0.03 | 0.02 | 0.00 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 8.00 | 0.11 | 0.17 | 0.14 | 0.11 | -0.01 | -8.34% | 0.02 | 17 | 1,545 | 0.71 | -0.06 | 0.03 | 0.00 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 9.00 | 0.21 | 0.33 | 0.27 | 0.26 | -0.04 | -13.34% | 0.03 | 11 | 1,052 | 0.68 | -0.12 | 0.05 | -0.01 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 10.00 | 0.43 | 0.51 | 0.47 | 0.44 | -0.09 | -16.99% | 0.05 | 10 | 1,992 | 0.66 | -0.18 | 0.06 | -0.01 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 11.00 | 0.70 | 0.84 | 0.77 | 0.74 | -0.16 | -17.78% | 0.07 | 163 | 6,386 | 0.64 | -0.27 | 0.08 | -0.01 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 12.00 | 1.11 | 1.30 | 1.21 | 1.17 | -0.15 | -11.37% | 0.10 | 34 | 1,413 | 0.64 | -0.36 | 0.10 | -0.01 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 13.00 | 1.65 | 1.82 | 1.74 | 1.70 | -0.25 | -12.83% | 0.13 | 39 | 4,780 | 0.63 | -0.46 | 0.10 | -0.01 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 14.00 | 2.26 | 2.56 | 2.41 | 2.43 | -0.12 | -4.71% | 0.17 | 40 | 5,439 | 0.63 | -0.56 | 0.10 | -0.01 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 15.00 | 2.95 | 3.30 | 3.13 | 2.99 | -0.07 | -2.29% | 0.21 | 60 | 542 | 0.62 | -0.65 | 0.10 | -0.01 | 9/22/2026 | 9/22/2026 2:58:58 PM EST |
| 16.00 | 3.70 | 4.15 | 3.93 | 4.15 | 0.00 | 0.00% | 0.25 | 0 | 136 | 0.67 | -0.72 | 0.09 | -0.01 | 9/21/2026 | 9/22/2026 2:58:58 PM EST |
| 17.00 | 4.55 | 5.20 | 4.88 | 4.45 | 0.00 | 0.00% | 0.29 | 0 | 126 | 0.72 | -0.78 | 0.08 | -0.01 | 9/17/2026 | 9/22/2026 2:58:58 PM EST |
| 20.00 | 7.30 | 7.85 | 7.58 | 8.37 | 0.00 | 0.00% | 0.38 | 0 | 140 | 0.94 | -0.89 | 0.05 | 0.00 | 7/30/2026 | 9/22/2026 2:58:58 PM EST |
| 22.00 | 8.90 | 10.65 | 9.78 | 11.95 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.46 | -0.93 | 0.03 | 0.00 | 4/30/2026 | 9/22/2026 2:58:58 PM EST |
| 25.00 | 11.75 | 13.00 | 12.38 | % | 0.50 | 0 | 0 | 1.30 | -0.96 | 0.02 | 0.00 | 9/22/2026 2:58:58 PM EST | |||
| 27.00 | 13.70 | 15.80 | 14.75 | % | 0.55 | 0 | 0 | 1.78 | -0.98 | 0.01 | 0.00 | 9/22/2026 2:58:58 PM EST | |||
| 30.00 | 16.55 | 18.20 | 17.38 | 16.75 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.62 | -0.99 | 0.00 | 0.00 | 6/15/2026 | 9/22/2026 2:58:58 PM EST |
| 32.00 | 18.55 | 20.20 | 19.38 | % | 0.61 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 9/22/2026 2:58:58 PM EST | |||
| 35.00 | 21.80 | 22.75 | 22.28 | % | 0.64 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:58:58 PM EST |