Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $9.94 as of 4/18/2026 4:54:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.20 | 6.65 | 6.43 | 6.46 | -0.28 | -4.16% | 2.14 | 1 | 402 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 4.00 | 5.20 | 5.70 | 5.45 | 5.49 | -0.24 | -4.19% | 1.36 | 2 | 301 | 5.09 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 5.00 | 4.05 | 5.25 | 4.65 | 4.60 | 0.00 | 0.00% | 0.93 | 0 | 6 | 5.75 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:10 AM EST |
| 5.50 | 3.55 | 4.75 | 4.15 | % | 0.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:59:10 AM EST | |||
| 6.00 | 3.05 | 4.25 | 3.65 | 3.62 | 0.00 | 0.00% | 0.61 | 0 | 10 | 4.55 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:10 AM EST |
| 6.50 | 2.60 | 3.80 | 3.20 | 3.06 | -0.04 | -1.29% | 0.49 | 1 | 2 | 0.00 | 0.99 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 7.00 | 2.10 | 3.30 | 2.70 | 2.64 | 0.00 | 0.00% | 0.39 | 0 | 87 | 3.65 | 0.98 | 0.04 | -0.01 | 4/20/2026 | 4/21/2026 11:59:10 AM EST |
| 7.50 | 1.71 | 2.06 | 1.89 | 2.55 | 0.00 | 0.00% | 0.25 | 0 | 36 | 1.58 | 0.94 | 0.09 | -0.01 | 4/17/2026 | 4/21/2026 11:59:10 AM EST |
| 8.00 | 1.27 | 1.40 | 1.34 | 1.50 | +0.39 | +35.14% | 0.17 | 2 | 231 | 1.27 | 0.89 | 0.15 | -0.01 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 8.50 | 0.84 | 0.98 | 0.91 | 0.96 | -0.48 | -33.34% | 0.11 | 90 | 385 | 0.60 | 0.80 | 0.26 | -0.02 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 9.00 | 0.54 | 0.58 | 0.56 | 0.56 | -0.39 | -41.06% | 0.06 | 533 | 994 | 0.64 | 0.65 | 0.37 | -0.02 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 9.50 | 0.29 | 0.35 | 0.32 | 0.32 | -0.26 | -44.83% | 0.03 | 87 | 782 | 0.66 | 0.45 | 0.41 | -0.02 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 10.00 | 0.16 | 0.17 | 0.17 | 0.18 | -0.15 | -45.46% | 0.02 | 2,985 | 1,991 | 0.66 | 0.27 | 0.33 | -0.02 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 10.50 | 0.08 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 0.01 | 78 | 932 | 0.69 | 0.16 | 0.23 | -0.01 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 11.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 1 | 460 | 0.73 | 0.10 | 0.15 | -0.01 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 11.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 37 | 2,977 | 0.81 | 0.06 | 0.09 | -0.01 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 12.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.90 | 0.03 | 0.06 | 0.00 | 4/20/2026 | 4/21/2026 11:59:10 AM EST |
| 12.50 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 789 | 1.76 | 0.01 | 0.01 | 0.00 | 4/20/2026 | 4/21/2026 11:59:10 AM EST |
| 13.00 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.15 | 0.00 | 0.01 | 0.00 | 4/20/2026 | 4/21/2026 11:59:10 AM EST |
| 13.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.48 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 11:59:10 AM EST |
| 14.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:10 AM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:10 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/21/2026 11:59:10 AM EST |
| 15.50 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:10 AM EST | |||
| 16.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:10 AM EST | |||
| 16.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:10 AM EST | |||
| 17.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:10 AM EST | |||
| 17.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:10 AM EST | |||
| 18.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/21/2026 11:59:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.37 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:10 AM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:10 AM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 11 | 1.90 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 5.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.35 | -94.60% | 0.00 | 5 | 13 | 1.86 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 104 | 1.40 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 155 | 1.27 | -0.01 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 107 | 0.96 | -0.02 | 0.04 | -0.01 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 7.50 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 308 | 0.79 | -0.06 | 0.09 | -0.01 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 8.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 0.01 | 20 | 505 | 0.81 | -0.11 | 0.15 | -0.01 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 8.50 | 0.12 | 0.16 | 0.14 | 0.14 | +0.08 | +133.34% | 0.02 | 180 | 810 | 0.73 | -0.20 | 0.26 | -0.02 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 9.00 | 0.29 | 0.32 | 0.31 | 0.30 | +0.14 | +87.50% | 0.03 | 228 | 880 | 0.67 | -0.35 | 0.37 | -0.02 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 9.50 | 0.52 | 0.58 | 0.55 | 0.53 | +0.24 | +82.76% | 0.06 | 3 | 3,806 | 0.66 | -0.55 | 0.41 | -0.02 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 10.00 | 0.88 | 0.97 | 0.93 | 0.92 | +0.41 | +80.40% | 0.09 | 107 | 705 | 0.66 | -0.73 | 0.33 | -0.02 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 10.50 | 1.18 | 1.37 | 1.28 | 1.23 | +0.33 | +36.67% | 0.12 | 6 | 394 | 0.79 | -0.84 | 0.23 | -0.01 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 11.00 | 1.50 | 1.91 | 1.71 | 1.66 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.19 | -0.90 | 0.15 | -0.01 | 4/20/2026 | 4/21/2026 11:59:10 AM EST |
| 11.50 | 2.05 | 2.36 | 2.21 | 2.47 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.97 | -0.94 | 0.09 | -0.01 | 4/10/2026 | 4/21/2026 11:59:10 AM EST |
| 12.00 | 2.55 | 2.89 | 2.72 | 2.95 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.50 | -0.97 | 0.06 | 0.00 | 4/10/2026 | 4/21/2026 11:59:10 AM EST |
| 12.50 | 3.05 | 3.35 | 3.20 | 3.10 | -0.90 | -22.50% | 0.26 | 4 | 1 | 1.52 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 13.00 | 3.50 | 3.90 | 3.70 | 3.85 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.79 | -1.00 | 0.01 | 0.00 | 4/10/2026 | 4/21/2026 11:59:10 AM EST |
| 13.50 | 3.90 | 4.40 | 4.15 | 4.10 | % | 0.31 | 2 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:10 AM EST | |
| 14.00 | 4.50 | 4.95 | 4.73 | 5.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:10 AM EST |
| 14.50 | 5.00 | 5.30 | 5.15 | 5.12 | +0.52 | +11.31% | 0.36 | 17 | 182 | 1.56 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 15.00 | 5.50 | 5.90 | 5.70 | 5.60 | +0.25 | +4.68% | 0.38 | 4 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 15.50 | 5.85 | 6.55 | 6.20 | 5.85 | 0.00 | 0.00% | 0.40 | 0 | 100 | 2.79 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:10 AM EST |
| 16.00 | 6.30 | 7.05 | 6.68 | 6.69 | -0.21 | -3.05% | 0.42 | 4 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 16.50 | 6.85 | 7.55 | 7.20 | % | 0.44 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:59:10 AM EST | |||
| 17.00 | 7.60 | 7.85 | 7.73 | 7.55 | -0.26 | -3.33% | 0.45 | 4 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |
| 17.50 | 7.85 | 8.35 | 8.10 | 8.05 | % | 0.46 | 4 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:10 AM EST | |
| 18.00 | 8.50 | 8.85 | 8.68 | 8.55 | +0.20 | +2.40% | 0.48 | 2 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:10 AM EST |