Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $14.41 as of 6/5/2026 5:27:57 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 | 12.25 | 13.00 | 12.63 | 12.48 | 0.00 | 0.00% | 12.63 | 0 | 364 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:46 PM EST |
| 2.00 | 11.15 | 12.95 | 12.05 | 12.20 | +0.71 | +6.18% | 6.03 | 1 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 3.00 | 10.10 | 11.45 | 10.78 | 10.83 | % | 3.59 | 3 | 70 | 9.05 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:46 PM EST | |
| 4.00 | 9.25 | 10.90 | 10.08 | 8.30 | 0.00 | 0.00% | 2.52 | 0 | 230 | 8.80 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:46 PM EST |
| 4.50 | 8.70 | 10.40 | 9.55 | % | 2.12 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 5.00 | 8.25 | 9.00 | 8.63 | 9.07 | -0.20 | -2.16% | 1.73 | 1 | 591 | 4.72 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 5.50 | 7.70 | 9.35 | 8.53 | 7.30 | 0.00 | 0.00% | 1.55 | 0 | 4 | 6.55 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:46 PM EST |
| 6.00 | 7.20 | 8.90 | 8.05 | 5.70 | 0.00 | 0.00% | 1.34 | 0 | 86 | 6.14 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:46 PM EST |
| 6.50 | 6.70 | 8.55 | 7.63 | % | 1.17 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 7.00 | 6.25 | 7.90 | 7.08 | 7.37 | 0.00 | 0.00% | 1.01 | 0 | 54 | 5.22 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:46 PM EST |
| 7.50 | 5.65 | 7.40 | 6.53 | 6.87 | 0.00 | 0.00% | 0.87 | 0 | 4 | 4.82 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:46 PM EST |
| 8.00 | 5.25 | 5.75 | 5.50 | 5.72 | -0.58 | -9.21% | 0.69 | 2 | 4,743 | 2.17 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 8.50 | 4.80 | 5.20 | 5.00 | 5.18 | -0.62 | -10.69% | 0.59 | 4 | 109 | 2.10 | 0.99 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 9.00 | 4.15 | 4.80 | 4.48 | 4.77 | -0.68 | -12.48% | 0.50 | 2 | 791 | 1.89 | 0.98 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 9.50 | 3.70 | 4.55 | 4.13 | 4.12 | -0.75 | -15.40% | 0.43 | 5 | 90 | 2.18 | 0.98 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 10.00 | 3.50 | 4.10 | 3.80 | 3.60 | -0.95 | -20.88% | 0.38 | 282 | 15,137 | 1.70 | 0.95 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 10.50 | 2.74 | 3.25 | 3.00 | 3.02 | -1.03 | -25.44% | 0.29 | 82 | 894 | 1.24 | 0.91 | 0.06 | -0.02 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 11.00 | 2.42 | 2.75 | 2.59 | 2.60 | -0.80 | -23.53% | 0.24 | 53 | 14,862 | 1.07 | 0.88 | 0.08 | -0.02 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 11.50 | 1.80 | 2.37 | 2.09 | 2.18 | -0.75 | -25.60% | 0.18 | 2 | 1,721 | 1.09 | 0.83 | 0.10 | -0.03 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 12.00 | 1.55 | 1.90 | 1.73 | 1.65 | -0.92 | -35.80% | 0.14 | 473 | 13,352 | 0.93 | 0.78 | 0.12 | -0.03 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 12.50 | 1.19 | 1.51 | 1.35 | 1.30 | -0.87 | -40.10% | 0.11 | 5 | 1,323 | 0.71 | 0.71 | 0.15 | -0.03 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 13.00 | 1.02 | 1.23 | 1.13 | 1.03 | -0.75 | -42.14% | 0.09 | 165 | 16,730 | 0.83 | 0.63 | 0.17 | -0.03 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 13.50 | 0.76 | 0.99 | 0.88 | 0.75 | -0.69 | -47.92% | 0.07 | 71 | 998 | 0.84 | 0.54 | 0.19 | -0.03 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 14.00 | 0.54 | 0.64 | 0.59 | 0.56 | -0.50 | -47.17% | 0.04 | 1,743 | 15,797 | 0.77 | 0.44 | 0.19 | -0.03 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 14.50 | 0.39 | 0.48 | 0.44 | 0.41 | -0.44 | -51.77% | 0.03 | 83 | 1,760 | 0.78 | 0.36 | 0.18 | -0.03 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 15.00 | 0.27 | 0.32 | 0.30 | 0.32 | -0.32 | -50.00% | 0.02 | 6,530 | 21,508 | 0.78 | 0.29 | 0.16 | -0.03 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 15.50 | 0.19 | 0.31 | 0.25 | 0.21 | -0.29 | -58.00% | 0.02 | 90 | 399 | 0.83 | 0.24 | 0.14 | -0.03 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 16.00 | 0.03 | 0.30 | 0.17 | 0.17 | -0.20 | -54.06% | 0.01 | 3,225 | 5,987 | 0.78 | 0.21 | 0.12 | -0.03 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 17.00 | 0.02 | 0.25 | 0.14 | 0.10 | -0.12 | -54.55% | 0.01 | 59 | 12,547 | 0.89 | 0.15 | 0.09 | -0.02 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 18.00 | 0.00 | 0.14 | 0.07 | 0.10 | -0.12 | -54.55% | 0.00 | 2 | 1,263 | 1.12 | 0.08 | 0.06 | -0.01 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,345 | 1.18 | 0.05 | 0.04 | -0.01 | 6/4/2026 | 6/5/2026 3:59:46 PM EST |
| 20.00 | 0.02 | 0.11 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 588 | 5,089 | 1.16 | 0.05 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 7 | 534 | 1.15 | 0.03 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.09 | +0.04 | +80.00% | 0.00 | 3 | 478 | 1.48 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.06 | +200.00% | 0.00 | 3 | 241 | 1.62 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.03 | +0.02 | +200.00% | 0.01 | 1 | 213 | 2.13 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 665 | 1.48 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 3:59:46 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:46 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/5/2026 3:59:46 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 75 | 1.72 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 602 | 2.02 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 3:59:46 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 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:46 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:46 PM EST |
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2,162 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 3:59:46 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 201 | 4.78 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/5/2026 3:59:46 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:46 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1,065 | 3.97 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:46 PM EST |
| 5.50 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.85 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:46 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.01 | 2 | 1,003 | 2.35 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 6.50 | 0.00 | 0.43 | 0.22 | % | 0.03 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,982 | 1.53 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:46 PM EST |
| 7.50 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 57 | 3.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/5/2026 3:59:46 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 51 | 14,579 | 1.46 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 8.50 | 0.00 | 0.44 | 0.22 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 140 | 2.54 | -0.01 | 0.01 | 0.00 | 5/27/2026 | 6/5/2026 3:59:46 PM EST |
| 9.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 39 | 6,770 | 1.22 | -0.02 | 0.02 | -0.01 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 9.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 211 | 2.19 | -0.02 | 0.02 | -0.01 | 6/4/2026 | 6/5/2026 3:59:46 PM EST |
| 10.00 | 0.02 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 48 | 9,765 | 1.01 | -0.05 | 0.04 | -0.01 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 10.50 | 0.01 | 0.08 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 149 | 0.81 | -0.09 | 0.06 | -0.02 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 11.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.03 | +50.00% | 0.01 | 33 | 2,865 | 0.85 | -0.12 | 0.08 | -0.02 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 11.50 | 0.10 | 0.20 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.83 | -0.17 | 0.10 | -0.03 | 6/4/2026 | 6/5/2026 3:59:46 PM EST |
| 12.00 | 0.22 | 0.28 | 0.25 | 0.24 | +0.13 | +118.19% | 0.02 | 766 | 3,626 | 0.83 | -0.22 | 0.12 | -0.03 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 12.50 | 0.32 | 0.55 | 0.44 | 0.36 | +0.13 | +56.53% | 0.04 | 17 | 581 | 0.87 | -0.29 | 0.15 | -0.03 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 13.00 | 0.47 | 0.54 | 0.51 | 0.56 | +0.27 | +93.11% | 0.04 | 176 | 4,456 | 0.75 | -0.37 | 0.17 | -0.03 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 13.50 | 0.70 | 0.84 | 0.77 | 0.84 | +0.44 | +110.00% | 0.06 | 136 | 632 | 0.78 | -0.46 | 0.19 | -0.03 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 14.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.40 | +61.54% | 0.07 | 1,105 | 1,936 | 0.77 | -0.56 | 0.19 | -0.03 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 14.50 | 1.22 | 1.56 | 1.39 | 1.39 | +0.53 | +61.63% | 0.10 | 10 | 730 | 0.78 | -0.64 | 0.18 | -0.03 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 15.00 | 1.64 | 1.90 | 1.77 | 1.50 | +0.30 | +25.00% | 0.12 | 11 | 971 | 0.79 | -0.71 | 0.16 | -0.03 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 15.50 | 1.46 | 2.47 | 1.97 | 1.54 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.17 | -0.76 | 0.14 | -0.03 | 6/4/2026 | 6/5/2026 3:59:46 PM EST |
| 16.00 | 2.41 | 2.90 | 2.66 | 2.52 | +0.84 | +50.00% | 0.17 | 1 | 862 | 1.22 | -0.79 | 0.12 | -0.03 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 17.00 | 3.45 | 4.05 | 3.75 | 3.47 | -2.83 | -44.93% | 0.22 | 1 | 2 | 1.44 | -0.85 | 0.09 | -0.02 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 18.00 | 4.40 | 5.25 | 4.83 | 6.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.57 | -0.92 | 0.06 | -0.01 | 5/6/2026 | 6/5/2026 3:59:46 PM EST |
| 19.00 | 4.50 | 5.85 | 5.18 | 5.47 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.75 | -0.95 | 0.04 | -0.01 | 6/1/2026 | 6/5/2026 3:59:46 PM EST |
| 20.00 | 5.75 | 6.85 | 6.30 | 5.65 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.91 | -0.95 | 0.04 | -0.01 | 6/2/2026 | 6/5/2026 3:59:46 PM EST |
| 21.00 | 6.60 | 7.85 | 7.23 | 10.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.06 | -0.97 | 0.02 | -0.01 | 5/19/2026 | 6/5/2026 3:59:46 PM EST |
| 22.00 | 7.25 | 8.85 | 8.05 | % | 0.37 | 0 | 0 | 2.19 | -0.99 | 0.01 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 23.00 | 9.25 | 9.80 | 9.53 | 8.62 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.24 | -0.99 | 0.01 | 0.00 | 6/2/2026 | 6/5/2026 3:59:46 PM EST |
| 24.00 | 10.25 | 11.05 | 10.65 | % | 0.44 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 25.00 | 10.55 | 12.65 | 11.60 | 14.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/5/2026 3:59:46 PM EST |
| 26.00 | 12.20 | 13.25 | 12.73 | 12.70 | -2.55 | -16.73% | 0.49 | 1 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 27.00 | 12.45 | 14.80 | 13.63 | 15.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:46 PM EST |
| 28.00 | 13.50 | 15.90 | 14.70 | 14.70 | -0.75 | -4.86% | 0.53 | 1 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:46 PM EST |
| 29.00 | 14.25 | 16.90 | 15.58 | % | 0.54 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:46 PM EST | |||
| 30.00 | 15.50 | 17.90 | 16.70 | 19.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/5/2026 3:59:46 PM EST |