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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 9.75 | 8.68 | % | 8.68 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 2.00 | 6.40 | 8.30 | 7.35 | % | 3.67 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 3.00 | 5.45 | 7.35 | 6.40 | % | 2.13 | 0 | 76 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 4.00 | 4.45 | 7.85 | 6.15 | 5.75 | 0.00 | 0.00% | 1.54 | 0 | 230 | 4.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/20/2026 4:00:01 PM EST |
| 5.00 | 4.10 | 5.20 | 4.65 | 4.26 | 0.00 | 0.00% | 0.93 | 0 | 610 | 1.74 | 1.00 | 0.01 | 0.00 | 4/13/2026 | 4/20/2026 4:00:01 PM EST |
| 6.00 | 3.05 | 4.15 | 3.60 | % | 0.60 | 0 | 27 | 1.29 | 0.98 | 0.02 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 7.00 | 2.45 | 3.35 | 2.90 | 3.13 | 0.00 | 0.00% | 0.41 | 0 | 73 | 1.19 | 0.92 | 0.06 | 0.00 | 4/17/2026 | 4/20/2026 4:00:01 PM EST |
| 8.00 | 1.99 | 2.31 | 2.15 | 2.09 | -0.21 | -9.13% | 0.27 | 8 | 4,697 | 0.67 | 0.83 | 0.10 | -0.01 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 9.00 | 1.22 | 1.57 | 1.40 | 1.42 | -0.19 | -11.81% | 0.16 | 192 | 1,265 | 0.60 | 0.69 | 0.15 | -0.01 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 10.00 | 0.68 | 0.91 | 0.80 | 0.92 | -0.13 | -12.39% | 0.08 | 1,229 | 10,273 | 0.55 | 0.52 | 0.18 | -0.01 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 11.00 | 0.48 | 0.54 | 0.51 | 0.52 | -0.15 | -22.39% | 0.05 | 274 | 2,747 | 0.59 | 0.36 | 0.17 | -0.01 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 12.00 | 0.27 | 0.35 | 0.31 | 0.32 | -0.10 | -23.81% | 0.03 | 323 | 8,058 | 0.60 | 0.24 | 0.13 | -0.01 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 13.00 | 0.15 | 0.24 | 0.20 | 0.18 | -0.09 | -33.34% | 0.02 | 292 | 2,244 | 0.63 | 0.16 | 0.10 | -0.01 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 14.00 | 0.09 | 0.17 | 0.13 | 0.11 | -0.06 | -35.30% | 0.01 | 6 | 1,198 | 0.65 | 0.11 | 0.07 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 15.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.03 | -25.00% | 0.01 | 161 | 9,558 | 0.66 | 0.08 | 0.05 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 16.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 19 | 2,388 | 0.68 | 0.06 | 0.04 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 17.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 4,612 | 0.74 | 0.04 | 0.03 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 18.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 1,135 | 0.75 | 0.03 | 0.02 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 0.91 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 4/20/2026 4:00:01 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 26 | 3,466 | 0.82 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 21.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 499 | 0.96 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 472 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/20/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/20/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/20/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 539 | 1.09 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 120 | 1.56 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/20/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/20/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 73 | 1.67 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 602 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/20/2026 4:00:01 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 | 0.05 | 0.03 | % | 0.03 | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 3.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.01 | 20 | 2,130 | 1.40 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.41 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/20/2026 4:00:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,279 | 0.99 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 4/20/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.02 | -25.00% | 0.01 | 25 | 714 | 0.86 | -0.02 | 0.02 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.04 | -22.23% | 0.02 | 8,745 | 2,193 | 0.70 | -0.08 | 0.06 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 8.00 | 0.25 | 0.32 | 0.29 | 0.28 | -0.07 | -20.00% | 0.04 | 166 | 12,182 | 0.66 | -0.17 | 0.10 | -0.01 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 9.00 | 0.54 | 0.62 | 0.58 | 0.58 | -0.07 | -10.77% | 0.06 | 497 | 4,543 | 0.63 | -0.31 | 0.15 | -0.01 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 10.00 | 0.85 | 1.06 | 0.96 | 1.04 | -0.07 | -6.31% | 0.10 | 255 | 5,847 | 0.55 | -0.48 | 0.18 | -0.01 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 11.00 | 1.60 | 1.86 | 1.73 | 1.61 | -0.05 | -3.02% | 0.16 | 31 | 1,159 | 0.64 | -0.64 | 0.17 | -0.01 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 12.00 | 2.35 | 2.53 | 2.44 | 2.45 | 0.00 | 0.00% | 0.20 | 0 | 1,083 | 0.58 | -0.76 | 0.13 | -0.01 | 4/17/2026 | 4/20/2026 4:00:01 PM EST |
| 13.00 | 3.00 | 3.90 | 3.45 | 3.48 | 0.00 | 0.00% | 0.27 | 0 | 1,020 | 1.08 | -0.84 | 0.10 | -0.01 | 4/15/2026 | 4/20/2026 4:00:01 PM EST |
| 14.00 | 4.00 | 4.80 | 4.40 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 1,246 | 1.13 | -0.89 | 0.07 | 0.00 | 4/8/2026 | 4/20/2026 4:00:01 PM EST |
| 15.00 | 5.00 | 5.50 | 5.25 | 5.15 | 0.00 | 0.00% | 0.35 | 0 | 783 | 0.99 | -0.92 | 0.05 | 0.00 | 4/17/2026 | 4/20/2026 4:00:01 PM EST |
| 16.00 | 5.20 | 7.25 | 6.23 | 6.33 | 0.00 | 0.00% | 0.39 | 0 | 1,724 | 1.68 | -0.94 | 0.04 | 0.00 | 4/15/2026 | 4/20/2026 4:00:01 PM EST |
| 17.00 | 6.80 | 9.20 | 8.00 | 8.09 | +0.95 | +13.31% | 0.47 | 1 | 220 | 2.41 | -0.96 | 0.03 | 0.00 | 4/20/2026 | 4/20/2026 4:00:01 PM EST |
| 18.00 | 7.60 | 9.50 | 8.55 | 8.80 | 0.00 | 0.00% | 0.48 | 0 | 20 | 2.04 | -0.97 | 0.02 | 0.00 | 4/10/2026 | 4/20/2026 4:00:01 PM EST |
| 19.00 | 8.75 | 11.25 | 10.00 | % | 0.53 | 0 | 1 | 2.63 | -1.00 | 0.01 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 20.00 | 9.70 | 12.25 | 10.98 | % | 0.55 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 21.00 | 10.70 | 13.25 | 11.98 | % | 0.57 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 22.00 | 11.50 | 14.25 | 12.88 | % | 0.59 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 23.00 | 12.70 | 15.25 | 13.98 | % | 0.61 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 24.00 | 13.60 | 16.25 | 14.93 | % | 0.62 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 25.00 | 14.60 | 17.35 | 15.98 | % | 0.64 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 26.00 | 15.75 | 18.35 | 17.05 | % | 0.66 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 27.00 | 16.60 | 19.35 | 17.98 | % | 0.67 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 28.00 | 17.60 | 20.35 | 18.98 | % | 0.68 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 29.00 | 18.75 | 21.35 | 20.05 | % | 0.69 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:01 PM EST | |||
| 30.00 | 19.60 | 22.35 | 20.98 | % | 0.70 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/20/2026 4:00:01 PM EST |