Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $15.09 as of 1/23/2026 9:00:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.80 | 11.30 | 10.05 | 9.99 | % | 2.01 | 1 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST | |
| 6.00 | 7.80 | 9.45 | 8.63 | % | 1.44 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 7.00 | 6.80 | 9.30 | 8.05 | % | 1.15 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 8.00 | 5.80 | 7.45 | 6.63 | % | 0.83 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 8.50 | 5.30 | 6.95 | 6.13 | % | 0.72 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 9.00 | 4.85 | 7.30 | 6.08 | 3.00 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:04 PM EST |
| 9.50 | 4.30 | 5.80 | 5.05 | 2.61 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:04 PM EST |
| 10.00 | 4.65 | 5.35 | 5.00 | 5.15 | +0.70 | +15.73% | 0.50 | 21 | 87 | 1.83 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 10.50 | 3.35 | 5.80 | 4.58 | 4.34 | +0.16 | +3.83% | 0.44 | 3 | 18 | 3.05 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 11.00 | 2.82 | 4.35 | 3.59 | 3.56 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.50 | 1.00 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 11.50 | 2.33 | 4.85 | 3.59 | 1.57 | 0.00 | 0.00% | 0.31 | 0 | 11 | 2.64 | 0.98 | 0.02 | 0.00 | 1/12/2026 | 1/23/2026 4:00:04 PM EST |
| 12.00 | 3.05 | 3.95 | 3.50 | 2.75 | -0.18 | -6.15% | 0.29 | 5 | 90 | 2.02 | 0.96 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 12.50 | 2.19 | 3.25 | 2.72 | 2.34 | +0.27 | +13.05% | 0.22 | 5 | 121 | 1.54 | 0.93 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 13.00 | 1.97 | 2.36 | 2.17 | 2.15 | +0.23 | +11.98% | 0.17 | 1 | 579 | 0.92 | 0.88 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 13.50 | 1.52 | 1.99 | 1.76 | 1.71 | +0.54 | +46.16% | 0.13 | 44 | 403 | 0.91 | 0.82 | 0.13 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 14.00 | 1.32 | 1.47 | 1.40 | 1.50 | +0.75 | +100.00% | 0.10 | 166 | 600 | 0.64 | 0.74 | 0.17 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 14.50 | 1.00 | 1.09 | 1.05 | 1.06 | +0.47 | +79.67% | 0.07 | 174 | 400 | 0.64 | 0.65 | 0.20 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 15.00 | 0.72 | 0.79 | 0.76 | 0.75 | +0.33 | +78.58% | 0.05 | 1,510 | 1,403 | 0.60 | 0.54 | 0.22 | -0.03 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 15.50 | 0.48 | 0.55 | 0.52 | 0.54 | +0.23 | +74.20% | 0.03 | 12,284 | 631 | 0.60 | 0.43 | 0.22 | -0.03 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 16.00 | 0.32 | 0.43 | 0.38 | 0.36 | +0.10 | +38.47% | 0.02 | 188 | 550 | 0.61 | 0.33 | 0.20 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 16.50 | 0.22 | 0.31 | 0.27 | 0.25 | +0.09 | +56.25% | 0.02 | 593 | 326 | 0.63 | 0.25 | 0.17 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 17.00 | 0.14 | 0.24 | 0.19 | 0.19 | +0.08 | +72.73% | 0.01 | 112 | 333 | 0.65 | 0.19 | 0.14 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 17.50 | 0.09 | 0.15 | 0.12 | 0.10 | +0.03 | +42.86% | 0.01 | 911 | 175 | 0.64 | 0.14 | 0.11 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 18.00 | 0.05 | 0.25 | 0.15 | 0.07 | +0.03 | +75.00% | 0.01 | 32 | 20 | 0.74 | 0.10 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 18.50 | 0.01 | 0.42 | 0.22 | % | 0.01 | 0 | 0 | 0.85 | 0.07 | 0.07 | -0.01 | 1/23/2026 4:00:04 PM EST | |||
| 19.00 | 0.01 | 0.69 | 0.35 | % | 0.02 | 0 | 0 | 1.58 | 0.03 | 0.04 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.73 | 0.37 | % | 0.02 | 0 | 0 | 1.80 | 0.01 | 0.02 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.01 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.01 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.76 | 0.38 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.95 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 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 | 0.92 | 0.46 | 0.09 | +0.04 | +80.00% | 0.09 | 1 | 12 | 6.18 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 2.05 | 1.03 | 0.01 | 0.00 | 0.00% | 0.17 | 0 | 16 | 7.72 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 8 | 4.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.60 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.36 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 2.11 | 1.06 | 0.02 | 0.00 | 0.00% | 0.12 | 0 | 61 | 5.11 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.92 | 0.46 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 7 | 3.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 1.12 | 0.56 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 78 | 3.16 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.43 | 0.22 | 0.01 | -0.04 | -80.00% | 0.02 | 1 | 227 | 1.76 | 0.00 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.14 | 0.07 | 0.03 | -0.07 | -70.00% | 0.01 | 4 | 566 | 1.10 | -0.02 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.05 | -62.50% | 0.01 | 43 | 159 | 1.02 | -0.04 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 12.50 | 0.05 | 0.16 | 0.11 | 0.07 | -0.06 | -46.16% | 0.01 | 9 | 275 | 0.75 | -0.07 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 13.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.11 | -52.39% | 0.01 | 19 | 294 | 0.65 | -0.12 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 13.50 | 0.16 | 0.20 | 0.18 | 0.14 | -0.14 | -50.00% | 0.01 | 509 | 141 | 0.63 | -0.18 | 0.13 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 14.00 | 0.25 | 0.39 | 0.32 | 0.32 | -0.27 | -45.77% | 0.02 | 37 | 119 | 0.65 | -0.26 | 0.17 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 14.50 | 0.41 | 0.55 | 0.48 | 0.50 | -0.07 | -12.29% | 0.03 | 44 | 28 | 0.64 | -0.35 | 0.20 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 15.00 | 0.61 | 0.77 | 0.69 | 0.65 | -0.14 | -17.73% | 0.05 | 9 | 156 | 0.63 | -0.46 | 0.22 | -0.03 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 15.50 | 0.89 | 1.03 | 0.96 | 0.90 | -0.95 | -51.36% | 0.06 | 1,396 | 8 | 0.61 | -0.57 | 0.22 | -0.03 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 16.00 | 1.22 | 1.37 | 1.30 | 1.31 | -1.64 | -55.60% | 0.08 | 5 | 9 | 0.62 | -0.67 | 0.20 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 16.50 | 1.60 | 1.74 | 1.67 | % | 0.10 | 0 | 0 | 0.62 | -0.75 | 0.17 | -0.02 | 1/23/2026 4:00:04 PM EST | |||
| 17.00 | 1.84 | 3.55 | 2.70 | 2.43 | % | 0.16 | 2 | 0 | 1.99 | -0.81 | 0.14 | -0.02 | 1/23/2026 | 1/23/2026 4:00:04 PM EST | |
| 17.50 | 2.33 | 2.86 | 2.60 | % | 0.15 | 0 | 0 | 1.04 | -0.86 | 0.11 | -0.02 | 1/23/2026 4:00:04 PM EST | |||
| 18.00 | 2.73 | 3.30 | 3.02 | 3.70 | +0.48 | +14.91% | 0.17 | 1 | 2 | 1.07 | -0.90 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 18.50 | 3.20 | 3.85 | 3.53 | % | 0.19 | 0 | 0 | 1.22 | -0.93 | 0.07 | -0.01 | 1/23/2026 4:00:04 PM EST | |||
| 19.00 | 3.65 | 5.25 | 4.45 | 4.27 | -0.44 | -9.35% | 0.23 | 4 | 0 | 2.19 | -0.97 | 0.04 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 20.00 | 4.70 | 5.40 | 5.05 | 5.22 | -0.35 | -6.29% | 0.25 | 2 | 0 | 1.54 | -0.99 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 21.00 | 4.70 | 6.35 | 5.53 | 6.86 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 4:00:04 PM EST |
| 22.00 | 6.70 | 7.35 | 7.03 | 7.54 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.77 | -1.00 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 4:00:04 PM EST |
| 23.00 | 7.65 | 8.35 | 8.00 | 8.67 | +0.61 | +7.57% | 0.35 | 1 | 2 | 1.90 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:04 PM EST |
| 24.00 | 8.05 | 9.60 | 8.83 | 9.27 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:04 PM EST |
| 25.00 | 9.60 | 10.60 | 10.10 | % | 0.40 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:04 PM EST |