Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $9.10 as of 4/24/2026 7:48:13 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 | 6.15 | 7.05 | 6.60 | 6.27 | -0.38 | -5.72% | 2.20 | 1 | 100 | 5.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 4.00 | 5.30 | 6.05 | 5.68 | 5.43 | -0.42 | -7.18% | 1.42 | 6 | 5 | 3.92 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 4.50 | 4.05 | 5.55 | 4.80 | 5.46 | 0.00 | 0.00% | 1.07 | 0 | 3 | 3.48 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:10 PM EST |
| 5.00 | 4.20 | 5.40 | 4.80 | 4.51 | 0.00 | 0.00% | 0.96 | 0 | 3 | 4.17 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 5.50 | 3.05 | 4.50 | 3.78 | 3.92 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:10 PM EST |
| 6.00 | 3.00 | 4.00 | 3.50 | 3.49 | -0.31 | -8.16% | 0.58 | 1 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 6.50 | 2.05 | 3.55 | 2.80 | 2.72 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 7.00 | 2.29 | 3.15 | 2.72 | 2.38 | 0.00 | 0.00% | 0.39 | 0 | 5 | 2.06 | 0.99 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 7.50 | 1.89 | 2.65 | 2.27 | 2.28 | +0.48 | +26.67% | 0.30 | 5 | 2 | 1.77 | 0.96 | 0.06 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 8.00 | 0.85 | 2.16 | 1.51 | 2.14 | 0.00 | 0.00% | 0.19 | 0 | 124 | 1.51 | 0.91 | 0.11 | -0.01 | 4/17/2026 | 4/24/2026 4:00:10 PM EST |
| 8.50 | 0.90 | 1.50 | 1.20 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 120 | 0.96 | 0.84 | 0.17 | -0.01 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 9.00 | 0.92 | 1.01 | 0.97 | 1.00 | +0.45 | +81.82% | 0.11 | 65 | 80 | 0.70 | 0.75 | 0.25 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 9.50 | 0.60 | 0.68 | 0.64 | 0.60 | +0.27 | +81.82% | 0.07 | 214 | 207 | 0.68 | 0.60 | 0.32 | -0.02 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 10.00 | 0.36 | 0.42 | 0.39 | 0.40 | +0.21 | +110.53% | 0.04 | 498 | 1,314 | 0.66 | 0.43 | 0.34 | -0.02 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 10.50 | 0.20 | 0.26 | 0.23 | 0.22 | +0.12 | +120.00% | 0.02 | 190 | 947 | 0.67 | 0.30 | 0.28 | -0.02 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.07 | +100.00% | 0.01 | 257 | 1,734 | 0.66 | 0.21 | 0.21 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 11.50 | 0.05 | 0.27 | 0.16 | 0.09 | -0.04 | -30.77% | 0.01 | 32 | 843 | 0.80 | 0.15 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 12.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 67 | 3,889 | 0.72 | 0.11 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 12.50 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.06 | 0.05 | 0.07 | -0.01 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 13.00 | 0.01 | 0.24 | 0.13 | 0.05 | +0.03 | +150.00% | 0.01 | 1 | 82 | 1.32 | 0.04 | 0.06 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 13.50 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.02 | 0.03 | 0.00 | 4/17/2026 | 4/24/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.33 | 0.17 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.37 | 0.01 | 0.02 | 0.00 | 4/17/2026 | 4/24/2026 4:00:10 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.01 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 15.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 17.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 18.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 4.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 4.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 21 | 61 | 2.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 5.50 | 0.00 | 0.18 | 0.09 | 0.01 | -0.02 | -66.67% | 0.02 | 50 | 74 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 6.50 | 0.01 | 0.09 | 0.05 | 0.03 | +0.01 | +50.00% | 0.01 | 7 | 88 | 1.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 7.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.02 | -0.01 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 7.50 | 0.01 | 0.10 | 0.06 | 0.03 | -0.07 | -70.00% | 0.01 | 31 | 157 | 0.89 | -0.04 | 0.06 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 8.00 | 0.03 | 0.08 | 0.06 | 0.05 | -0.05 | -50.00% | 0.01 | 74 | 653 | 0.69 | -0.09 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 8.50 | 0.07 | 0.13 | 0.10 | 0.09 | -0.15 | -62.50% | 0.01 | 186 | 333 | 0.68 | -0.16 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 9.00 | 0.16 | 0.23 | 0.20 | 0.20 | -0.25 | -55.56% | 0.02 | 48 | 190 | 0.65 | -0.25 | 0.25 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 9.50 | 0.31 | 0.39 | 0.35 | 0.33 | -0.32 | -49.24% | 0.04 | 51 | 51 | 0.61 | -0.40 | 0.32 | -0.02 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 10.00 | 0.55 | 0.64 | 0.60 | 0.63 | -0.38 | -37.63% | 0.06 | 8,582 | 2,594 | 0.58 | -0.57 | 0.34 | -0.02 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 10.50 | 0.90 | 0.97 | 0.94 | 0.92 | -0.51 | -35.67% | 0.09 | 4,002 | 98 | 0.58 | -0.70 | 0.28 | -0.02 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 11.00 | 1.04 | 1.59 | 1.32 | 1.96 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.04 | -0.79 | 0.21 | -0.01 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 11.50 | 1.71 | 2.00 | 1.86 | 1.70 | -0.25 | -12.83% | 0.16 | 2 | 1 | 1.07 | -0.85 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 12.00 | 1.88 | 2.80 | 2.34 | 2.94 | -0.03 | -1.01% | 0.19 | 1 | 1 | 1.68 | -0.89 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 12.50 | 2.45 | 3.20 | 2.83 | 4.10 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.68 | -0.95 | 0.07 | -0.01 | 4/6/2026 | 4/24/2026 4:00:10 PM EST |
| 13.00 | 3.00 | 3.80 | 3.40 | 3.47 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.97 | -0.96 | 0.06 | 0.00 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 13.50 | 3.50 | 4.00 | 3.75 | 3.67 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.60 | -0.98 | 0.03 | 0.00 | 4/16/2026 | 4/24/2026 4:00:10 PM EST |
| 14.00 | 3.25 | 4.90 | 4.08 | 4.71 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.38 | -0.99 | 0.02 | 0.00 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 14.50 | 4.50 | 5.30 | 4.90 | 5.54 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.34 | -0.99 | 0.01 | 0.00 | 4/13/2026 | 4/24/2026 4:00:10 PM EST |
| 15.00 | 5.00 | 5.40 | 5.20 | 5.91 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.69 | -1.00 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 15.50 | 3.95 | 7.00 | 5.48 | % | 0.35 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 16.00 | 6.00 | 6.50 | 6.25 | 6.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 17.00 | 7.00 | 7.40 | 7.20 | 7.86 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 18.00 | 8.00 | 8.40 | 8.20 | 8.90 | 0.00 | 0.00% | 0.46 | 0 | 5 | 2.16 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |