Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $12.69 as of 6/9/2026 7:28:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.05 | 11.85 | 11.45 | 11.69 | 0.00 | 0.00% | 11.45 | 0 | 366 | 9.93 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 2.00 | 10.10 | 10.85 | 10.48 | 10.30 | -0.64 | -5.85% | 5.24 | 2 | 14 | 7.04 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 3.00 | 9.05 | 9.85 | 9.45 | 9.55 | +0.01 | +0.11% | 3.15 | 4 | 70 | 6.04 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 4.00 | 8.05 | 9.85 | 8.95 | 8.60 | 0.00 | 0.00% | 2.24 | 0 | 229 | 9.58 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 4.50 | 7.50 | 9.35 | 8.43 | % | 1.87 | 0 | 0 | 8.67 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 5.00 | 7.05 | 7.90 | 7.48 | 7.60 | 0.00 | 0.00% | 1.50 | 0 | 590 | 4.33 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 5.50 | 6.55 | 8.35 | 7.45 | 7.30 | 0.00 | 0.00% | 1.35 | 0 | 4 | 7.22 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:44 PM EST |
| 6.00 | 6.05 | 7.25 | 6.65 | 5.70 | 0.00 | 0.00% | 1.11 | 0 | 86 | 4.89 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:44 PM EST |
| 6.50 | 5.55 | 7.35 | 6.45 | % | 0.99 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 7.00 | 5.05 | 6.85 | 5.95 | 7.37 | 0.00 | 0.00% | 0.85 | 0 | 54 | 5.58 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:44 PM EST |
| 7.50 | 4.55 | 6.00 | 5.28 | 6.87 | 0.00 | 0.00% | 0.70 | 0 | 4 | 4.33 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:44 PM EST |
| 8.00 | 4.05 | 4.85 | 4.45 | 4.40 | -0.46 | -9.47% | 0.56 | 9 | 4,743 | 2.01 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 8.50 | 3.55 | 5.05 | 4.30 | 5.18 | 0.00 | 0.00% | 0.51 | 0 | 112 | 3.71 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 9.00 | 3.10 | 3.85 | 3.48 | 3.38 | -0.54 | -13.78% | 0.39 | 8 | 789 | 1.77 | 1.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 9.50 | 2.59 | 3.40 | 3.00 | 2.81 | -1.31 | -31.80% | 0.32 | 4 | 85 | 1.55 | 1.00 | 0.02 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 10.00 | 2.67 | 2.90 | 2.79 | 2.59 | +0.01 | +0.39% | 0.28 | 61 | 15,004 | 1.29 | 0.95 | 0.06 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 10.50 | 1.99 | 2.53 | 2.26 | 1.92 | -0.24 | -11.12% | 0.22 | 4 | 971 | 1.53 | 0.91 | 0.09 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 11.00 | 1.70 | 1.99 | 1.85 | 1.80 | +0.19 | +11.81% | 0.17 | 98 | 14,743 | 1.22 | 0.86 | 0.13 | -0.02 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 11.50 | 1.29 | 1.53 | 1.41 | 1.32 | -0.02 | -1.50% | 0.12 | 47 | 1,728 | 0.80 | 0.79 | 0.17 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 12.00 | 0.95 | 1.20 | 1.08 | 0.96 | -0.07 | -6.80% | 0.09 | 392 | 13,207 | 0.85 | 0.70 | 0.22 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 12.50 | 0.65 | 0.78 | 0.72 | 0.67 | -0.08 | -10.67% | 0.06 | 216 | 1,521 | 0.78 | 0.58 | 0.25 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 13.00 | 0.51 | 0.54 | 0.53 | 0.56 | +0.03 | +5.66% | 0.04 | 3,359 | 16,710 | 0.84 | 0.45 | 0.25 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 13.50 | 0.28 | 0.37 | 0.33 | 0.23 | -0.10 | -30.31% | 0.02 | 116 | 1,001 | 0.79 | 0.34 | 0.23 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 14.00 | 0.21 | 0.25 | 0.23 | 0.23 | 0.00 | 0.00% | 0.02 | 132 | 15,502 | 0.84 | 0.25 | 0.19 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 14.50 | 0.12 | 0.17 | 0.15 | 0.12 | -0.05 | -29.42% | 0.01 | 40 | 1,636 | 0.83 | 0.17 | 0.15 | -0.02 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 15.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 129 | 21,847 | 0.85 | 0.12 | 0.12 | -0.02 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 15.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 12 | 505 | 0.86 | 0.08 | 0.08 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 16.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 8 | 3,770 | 0.85 | 0.05 | 0.06 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 16.50 | 0.02 | 0.05 | 0.04 | 0.05 | % | 0.00 | 4 | 0 | 0.94 | 0.03 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST | |
| 17.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 50 | 12,511 | 1.00 | 0.02 | 0.03 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 17.50 | 0.01 | 0.04 | 0.03 | 0.01 | % | 0.00 | 1 | 0 | 1.03 | 0.01 | 0.02 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST | |
| 18.00 | 0.00 | 0.12 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 48 | 1,265 | 1.54 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 18.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 19.00 | 0.01 | 0.25 | 0.13 | 0.07 | +0.05 | +250.00% | 0.01 | 7 | 1,347 | 1.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 19.50 | 0.00 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 5,068 | 1.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 534 | 1.71 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.34% | 0.00 | 4 | 479 | 1.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.34% | 0.00 | 4 | 244 | 2.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 214 | 2.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 645 | 2.16 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 26.00 | 0.00 | 0.56 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 109 | 3.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:44 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 76 | 4.22 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:44 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.27 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/9/2026 3:59:44 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 76 | 3.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 602 | 2.61 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 3:59:44 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 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:44 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.01 | -50.00% | 0.07 | 7 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 2,162 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 201 | 3.41 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/9/2026 3:59:44 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,065 | 3.22 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:44 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:44 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 986 | 2.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,982 | 1.68 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:44 PM EST |
| 7.50 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:44 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 29 | 14,568 | 1.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 8.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.01 | 40 | 140 | 1.75 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 9.00 | 0.02 | 0.25 | 0.14 | 0.01 | -0.01 | -50.00% | 0.02 | 5 | 6,732 | 1.60 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 9.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 211 | 2.36 | 0.00 | 0.02 | 0.00 | 6/4/2026 | 6/9/2026 3:59:44 PM EST |
| 10.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 119 | 9,720 | 1.05 | -0.05 | 0.06 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 10.50 | 0.07 | 0.15 | 0.11 | 0.12 | +0.04 | +50.00% | 0.01 | 101 | 240 | 1.02 | -0.09 | 0.09 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 11.00 | 0.08 | 0.16 | 0.12 | 0.16 | +0.01 | +6.67% | 0.01 | 53 | 2,870 | 0.86 | -0.14 | 0.13 | -0.02 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 11.50 | 0.19 | 0.24 | 0.22 | 0.36 | +0.13 | +56.53% | 0.02 | 128 | 333 | 0.85 | -0.21 | 0.17 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 12.00 | 0.32 | 0.41 | 0.37 | 0.36 | -0.02 | -5.27% | 0.03 | 1,230 | 3,273 | 0.85 | -0.30 | 0.22 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 12.50 | 0.50 | 0.62 | 0.56 | 0.61 | -0.06 | -8.96% | 0.04 | 181 | 1,452 | 0.83 | -0.42 | 0.25 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 13.00 | 0.74 | 0.90 | 0.82 | 0.84 | -0.07 | -7.70% | 0.06 | 690 | 4,637 | 0.82 | -0.55 | 0.25 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 13.50 | 1.01 | 1.26 | 1.14 | 1.27 | 0.00 | 0.00% | 0.08 | 0 | 662 | 0.80 | -0.66 | 0.23 | -0.03 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 14.00 | 1.43 | 1.63 | 1.53 | 1.54 | -0.08 | -4.94% | 0.11 | 58 | 2,336 | 0.83 | -0.75 | 0.19 | -0.03 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 14.50 | 1.82 | 2.27 | 2.05 | 2.29 | +0.11 | +5.05% | 0.14 | 5 | 381 | 0.95 | -0.83 | 0.15 | -0.02 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 15.00 | 2.27 | 2.63 | 2.45 | 2.59 | -0.04 | -1.53% | 0.16 | 6 | 893 | 1.29 | -0.88 | 0.12 | -0.02 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 15.50 | 2.63 | 3.15 | 2.89 | 1.54 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.46 | -0.92 | 0.08 | -0.01 | 6/4/2026 | 6/9/2026 3:59:44 PM EST |
| 16.00 | 2.76 | 4.00 | 3.38 | 3.51 | 0.00 | 0.00% | 0.21 | 0 | 864 | 2.14 | -0.95 | 0.06 | -0.01 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 16.50 | 3.15 | 4.50 | 3.83 | 3.60 | -0.20 | -5.27% | 0.23 | 1 | 1 | 2.27 | -0.97 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 17.00 | 3.85 | 5.00 | 4.43 | 3.47 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.40 | -0.98 | 0.03 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 17.50 | 4.15 | 5.50 | 4.83 | % | 0.28 | 0 | 0 | 2.53 | -0.99 | 0.02 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 18.00 | 5.05 | 6.00 | 5.53 | 6.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.64 | -1.00 | 0.01 | 0.00 | 5/6/2026 | 6/9/2026 3:59:44 PM EST |
| 18.50 | 5.10 | 6.50 | 5.80 | % | 0.31 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 19.00 | 5.60 | 7.00 | 6.30 | 5.47 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:44 PM EST |
| 19.50 | 6.10 | 7.55 | 6.83 | % | 0.35 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 20.00 | 7.15 | 8.00 | 7.58 | 7.50 | 0.00 | 0.00% | 0.38 | 0 | 16 | 3.06 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |
| 21.00 | 7.70 | 9.00 | 8.35 | 8.30 | -2.15 | -20.58% | 0.40 | 1 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 22.00 | 8.55 | 10.00 | 9.28 | % | 0.42 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 23.00 | 9.60 | 11.00 | 10.30 | 8.62 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:44 PM EST |
| 24.00 | 10.70 | 12.00 | 11.35 | % | 0.47 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 25.00 | 11.65 | 13.15 | 12.40 | 12.30 | -2.15 | -14.88% | 0.50 | 1 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:44 PM EST |
| 26.00 | 12.65 | 15.00 | 13.83 | 12.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 27.00 | 13.65 | 15.70 | 14.68 | 15.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:44 PM EST |
| 28.00 | 14.65 | 16.30 | 15.48 | 14.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:44 PM EST |
| 29.00 | 15.45 | 17.15 | 16.30 | % | 0.56 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:44 PM EST | |||
| 30.00 | 16.60 | 18.15 | 17.38 | 17.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:44 PM EST |