Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $10.38 as of 2/13/2026 7:38:45 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 | 7.75 | 11.45 | 9.60 | 9.55 | -0.50 | -4.98% | 9.60 | 1 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 2.00 | 6.75 | 10.45 | 8.60 | 9.05 | 0.00 | 0.00% | 4.30 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 3.00 | 6.85 | 8.70 | 7.78 | 7.84 | 0.00 | 0.00% | 2.59 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 4.00 | 5.90 | 7.65 | 6.78 | 6.12 | -0.98 | -13.81% | 1.70 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 5.00 | 4.90 | 5.60 | 5.25 | % | 1.05 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 6.00 | 4.15 | 4.95 | 4.55 | 4.73 | -1.58 | -25.04% | 0.76 | 3 | 3 | 4.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 7.00 | 3.25 | 3.45 | 3.35 | 4.11 | +0.31 | +8.16% | 0.48 | 2 | 10 | 1.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 8.00 | 2.13 | 3.65 | 2.89 | 2.42 | -1.07 | -30.66% | 0.36 | 1 | 34 | 4.57 | 1.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 8.50 | 1.46 | 3.80 | 2.63 | 2.05 | % | 0.31 | 2 | 0 | 5.44 | 0.99 | 0.04 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST | |
| 9.00 | 1.33 | 1.60 | 1.47 | 1.63 | -0.65 | -28.51% | 0.16 | 25 | 122 | 1.32 | 0.94 | 0.12 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 9.50 | 0.89 | 1.06 | 0.98 | 1.05 | -1.75 | -62.50% | 0.10 | 7 | 2 | 0.62 | 0.85 | 0.25 | -0.02 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 10.00 | 0.55 | 0.63 | 0.59 | 0.59 | -0.40 | -40.41% | 0.06 | 2,351 | 372 | 0.65 | 0.69 | 0.40 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 10.50 | 0.28 | 0.33 | 0.31 | 0.27 | -0.32 | -54.24% | 0.03 | 2,865 | 489 | 0.62 | 0.47 | 0.45 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 11.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.20 | -57.15% | 0.01 | 9,463 | 4,663 | 0.61 | 0.28 | 0.36 | -0.02 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 11.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.14 | -70.00% | 0.01 | 795 | 384 | 0.67 | 0.16 | 0.24 | -0.02 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 12.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 1,220 | 2,513 | 0.76 | 0.09 | 0.15 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 12.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 145 | 1,688 | 0.80 | 0.05 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 231 | 13,492 | 0.93 | 0.03 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 13.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 76 | 624 | 1.17 | 0.01 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 571 | 7,765 | 1.11 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 14.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 23 | 1,329 | 1.22 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 217 | 14,042 | 1.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 380 | 1.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 52 | 3,613 | 1.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,638 | 1.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 6,533 | 1.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.89 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 8 | 1,105 | 1.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.05 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,219 | 2.31 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:09 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 745 | 2.46 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.60 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:09 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.54 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:09 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.87 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,302 | 2.88 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:09 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 4:00:09 PM EST |
| 3.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.07 | -87.50% | 0.04 | 9 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 4.00 | 0.00 | 0.51 | 0.26 | 0.01 | -0.01 | -50.00% | 0.07 | 2 | 4 | 7.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 265 | 2.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 4 | 456 | 2.62 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 557 | 1,228 | 1.36 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,504 | 41 | 0.94 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.32 | -96.97% | 0.00 | 52 | 31 | 0.85 | -0.01 | 0.04 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 433 | 3,241 | 0.67 | -0.06 | 0.12 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 9.50 | 0.06 | 0.09 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 212 | 544 | 0.63 | -0.15 | 0.25 | -0.02 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 10.00 | 0.17 | 0.20 | 0.19 | 0.18 | +0.04 | +28.58% | 0.02 | 2,993 | 2,410 | 0.61 | -0.31 | 0.40 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 10.50 | 0.39 | 0.48 | 0.44 | 0.44 | +0.14 | +46.67% | 0.04 | 879 | 802 | 0.66 | -0.53 | 0.45 | -0.03 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 11.00 | 0.72 | 0.83 | 0.78 | 0.79 | +0.28 | +54.91% | 0.07 | 922 | 3,020 | 0.67 | -0.72 | 0.36 | -0.02 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 11.50 | 1.08 | 1.27 | 1.18 | 1.18 | +0.26 | +28.27% | 0.10 | 135 | 562 | 0.89 | -0.84 | 0.24 | -0.02 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 12.00 | 1.59 | 1.74 | 1.67 | 1.66 | +0.41 | +32.80% | 0.14 | 378 | 7,578 | 0.99 | -0.91 | 0.15 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 12.50 | 1.99 | 2.31 | 2.15 | 2.12 | +0.37 | +21.15% | 0.17 | 24 | 2,447 | 1.39 | -0.95 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 13.00 | 2.18 | 2.73 | 2.46 | 2.56 | +0.45 | +21.33% | 0.19 | 36 | 3,444 | 1.33 | -0.97 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 13.50 | 2.48 | 3.25 | 2.87 | 2.85 | +0.09 | +3.27% | 0.21 | 3 | 467 | 1.55 | -0.99 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 14.00 | 3.20 | 3.65 | 3.43 | 3.86 | +0.75 | +24.12% | 0.25 | 1 | 4,841 | 2.81 | -0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 14.50 | 3.60 | 4.25 | 3.93 | 3.93 | +0.36 | +10.09% | 0.27 | 1,221 | 1,146 | 1.83 | -1.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 15.00 | 4.10 | 5.00 | 4.55 | 4.43 | +0.13 | +3.03% | 0.30 | 1,201 | 1,756 | 2.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 15.50 | 3.15 | 5.25 | 4.20 | 3.76 | 0.00 | 0.00% | 0.27 | 0 | 100 | 2.09 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 16.00 | 3.55 | 5.80 | 4.68 | 5.20 | +0.22 | +4.42% | 0.29 | 70 | 244 | 2.39 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 16.50 | 4.05 | 6.25 | 5.15 | 5.75 | +3.46 | +151.10% | 0.31 | 20 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 17.00 | 6.25 | 6.90 | 6.58 | 6.25 | 0.00 | 0.00% | 0.39 | 0 | 20 | 2.94 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 17.50 | 5.85 | 7.25 | 6.55 | 5.54 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:09 PM EST |
| 18.00 | 6.35 | 7.75 | 7.05 | 7.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 18.50 | 7.65 | 9.50 | 8.58 | 7.78 | +3.28 | +72.89% | 0.46 | 22 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 19.00 | 6.55 | 9.60 | 8.08 | 6.66 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:09 PM EST |
| 19.50 | 7.60 | 10.80 | 9.20 | 8.75 | 0.00 | 0.00% | 0.47 | 0 | 10 | 6.46 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:09 PM EST |
| 20.00 | 8.15 | 10.15 | 9.15 | 9.28 | +1.55 | +20.06% | 0.46 | 20 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 21.00 | 8.55 | 12.60 | 10.58 | 8.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:09 PM EST |
| 22.00 | 10.35 | 13.55 | 11.95 | 11.26 | -0.46 | -3.93% | 0.54 | 20 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 23.00 | 12.00 | 14.55 | 13.28 | 12.33 | +1.59 | +14.81% | 0.58 | 41 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 24.00 | 12.95 | 15.60 | 14.28 | 13.38 | +0.06 | +0.45% | 0.59 | 2 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |
| 25.00 | 13.95 | 16.50 | 15.23 | 14.28 | -0.03 | -0.21% | 0.61 | 20 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:09 PM EST |