Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $9.10 as of 4/24/2026 6:17:47 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 | 9.25 | 8.50 | % | 8.50 | 0 | 23 | 6.43 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 2.00 | 6.75 | 8.25 | 7.50 | % | 3.75 | 0 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 3.00 | 5.80 | 7.30 | 6.55 | % | 2.18 | 0 | 76 | 3.15 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 4.00 | 5.00 | 6.30 | 5.65 | 5.75 | 0.00 | 0.00% | 1.41 | 0 | 230 | 2.46 | 0.99 | 0.01 | 0.00 | 4/15/2026 | 4/24/2026 4:00:10 PM EST |
| 5.00 | 4.00 | 5.05 | 4.53 | 4.15 | 0.00 | 0.00% | 0.91 | 0 | 611 | 1.54 | 0.97 | 0.02 | 0.00 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 6.00 | 3.05 | 4.10 | 3.58 | 3.19 | 0.00 | 0.00% | 0.60 | 0 | 91 | 1.27 | 0.93 | 0.04 | 0.00 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 7.00 | 2.44 | 3.15 | 2.80 | 3.13 | 0.00 | 0.00% | 0.40 | 0 | 73 | 1.02 | 0.88 | 0.06 | -0.01 | 4/17/2026 | 4/24/2026 4:00:10 PM EST |
| 8.00 | 1.92 | 2.41 | 2.17 | 2.04 | +0.23 | +12.71% | 0.27 | 25 | 4,687 | 0.76 | 0.80 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 9.00 | 1.33 | 1.47 | 1.40 | 1.31 | +0.30 | +29.71% | 0.16 | 598 | 1,321 | 0.68 | 0.67 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 10.00 | 0.86 | 0.90 | 0.88 | 0.88 | +0.29 | +49.16% | 0.09 | 13,304 | 12,988 | 0.65 | 0.51 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 11.00 | 0.51 | 0.54 | 0.53 | 0.52 | +0.21 | +67.75% | 0.05 | 479 | 3,559 | 0.64 | 0.37 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 12.00 | 0.30 | 0.31 | 0.31 | 0.31 | +0.15 | +93.75% | 0.03 | 3,896 | 10,128 | 0.65 | 0.27 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 13.00 | 0.14 | 0.22 | 0.18 | 0.17 | +0.06 | +54.55% | 0.01 | 268 | 3,326 | 0.65 | 0.19 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 14.00 | 0.09 | 0.16 | 0.13 | 0.11 | +0.03 | +37.50% | 0.01 | 57 | 1,242 | 0.68 | 0.13 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 15.00 | 0.04 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 193 | 9,704 | 0.67 | 0.09 | 0.06 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 16.00 | 0.05 | 0.09 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 36 | 2,401 | 0.76 | 0.06 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 17.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,607 | 0.82 | 0.03 | 0.03 | 0.00 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 18.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 0.78 | 0.02 | 0.02 | 0.00 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 19.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 0.83 | 0.02 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 114 | 3,466 | 0.87 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 21.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.93 | 0.01 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 22.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 472 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:10 PM EST |
| 23.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:10 PM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 539 | 1.17 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:10 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 120 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 27.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.68 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:10 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 4:00:10 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 73 | 1.32 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 602 | 1.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 2.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.01 | 1 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 3.00 | 0.01 | 0.06 | 0.04 | 0.03 | +0.01 | +50.00% | 0.01 | 2 | 2,150 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.37 | -0.01 | 0.01 | 0.00 | 4/16/2026 | 4/24/2026 4:00:10 PM EST |
| 5.00 | 0.02 | 0.11 | 0.07 | 0.06 | +0.03 | +100.00% | 0.01 | 216 | 1,280 | 1.01 | -0.03 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 6.00 | 0.03 | 0.10 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 2 | 735 | 0.80 | -0.07 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 7.00 | 0.09 | 0.17 | 0.13 | 0.14 | -0.02 | -12.50% | 0.02 | 4 | 9,686 | 0.72 | -0.12 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 8.00 | 0.25 | 0.34 | 0.30 | 0.30 | -0.07 | -18.92% | 0.04 | 92 | 12,404 | 0.67 | -0.20 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 9.00 | 0.54 | 0.62 | 0.58 | 0.58 | -0.19 | -24.68% | 0.06 | 106 | 4,862 | 0.63 | -0.33 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 10.00 | 1.02 | 1.11 | 1.07 | 0.99 | -0.31 | -23.85% | 0.11 | 128 | 6,073 | 0.62 | -0.49 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 11.00 | 1.60 | 1.76 | 1.68 | 1.70 | -0.50 | -22.73% | 0.15 | 8 | 1,201 | 0.59 | -0.63 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 12.00 | 2.40 | 2.54 | 2.47 | 3.08 | 0.00 | 0.00% | 0.21 | 0 | 1,076 | 0.58 | -0.73 | 0.12 | -0.01 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 13.00 | 3.15 | 3.90 | 3.53 | 3.73 | 0.00 | 0.00% | 0.27 | 0 | 1,116 | 1.10 | -0.81 | 0.10 | -0.01 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 14.00 | 4.05 | 4.85 | 4.45 | 4.45 | -0.55 | -11.00% | 0.32 | 1 | 1,246 | 1.19 | -0.87 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 15.00 | 5.05 | 5.45 | 5.25 | 5.15 | 0.00 | 0.00% | 0.35 | 0 | 783 | 0.95 | -0.91 | 0.06 | 0.00 | 4/17/2026 | 4/24/2026 4:00:10 PM EST |
| 16.00 | 6.05 | 6.85 | 6.45 | 6.33 | 0.00 | 0.00% | 0.40 | 0 | 250 | 1.41 | -0.94 | 0.04 | 0.00 | 4/15/2026 | 4/24/2026 4:00:10 PM EST |
| 17.00 | 6.95 | 8.30 | 7.63 | 8.09 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.85 | -0.97 | 0.03 | 0.00 | 4/20/2026 | 4/24/2026 4:00:10 PM EST |
| 18.00 | 7.60 | 9.25 | 8.43 | 8.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.90 | -0.98 | 0.02 | 0.00 | 4/10/2026 | 4/24/2026 4:00:10 PM EST |
| 19.00 | 8.60 | 10.65 | 9.63 | % | 0.51 | 0 | 0 | 2.27 | -0.98 | 0.01 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 20.00 | 9.75 | 11.65 | 10.70 | 10.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 4:00:10 PM EST |
| 21.00 | 10.60 | 12.00 | 11.30 | % | 0.54 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 22.00 | 11.75 | 13.00 | 12.38 | % | 0.56 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 23.00 | 12.75 | 14.25 | 13.50 | % | 0.59 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 24.00 | 13.75 | 14.75 | 14.25 | % | 0.59 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 25.00 | 14.75 | 15.75 | 15.25 | % | 0.61 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 26.00 | 15.75 | 16.75 | 16.25 | % | 0.62 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 27.00 | 16.70 | 17.75 | 17.23 | % | 0.64 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 28.00 | 17.75 | 18.75 | 18.25 | % | 0.65 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 29.00 | 18.75 | 19.75 | 19.25 | % | 0.66 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST | |||
| 30.00 | 19.75 | 20.75 | 20.25 | % | 0.68 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:10 PM EST |