Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $11.23 as of 5/25/2026 9:00:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.00 | 8.45 | 7.73 | 7.73 | % | 2.58 | 2 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST | |
| 4.00 | 5.95 | 7.65 | 6.80 | % | 1.70 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 4.50 | 5.90 | 6.80 | 6.35 | 6.43 | % | 1.41 | 1 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST | |
| 5.00 | 5.00 | 6.50 | 5.75 | 6.05 | 0.00 | 0.00% | 1.15 | 0 | 100 | 3.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:11 PM EST |
| 5.50 | 4.60 | 6.00 | 5.30 | 5.85 | 0.00 | 0.00% | 0.96 | 0 | 3 | 3.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:11 PM EST |
| 6.00 | 4.10 | 5.50 | 4.80 | 5.35 | 0.00 | 0.00% | 0.80 | 0 | 5 | 2.86 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:11 PM EST |
| 6.50 | 3.60 | 5.00 | 4.30 | % | 0.66 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 7.00 | 3.70 | 4.50 | 4.10 | 4.10 | % | 0.59 | 9 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST | |
| 7.50 | 2.60 | 3.95 | 3.28 | % | 0.44 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 8.00 | 2.10 | 3.50 | 2.80 | 2.74 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.79 | 1.00 | 0.01 | 0.00 | 4/27/2026 | 5/22/2026 4:00:11 PM EST |
| 8.50 | 2.29 | 2.92 | 2.61 | 2.41 | +0.35 | +16.99% | 0.31 | 4 | 13 | 1.39 | 0.99 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 9.00 | 2.04 | 2.33 | 2.19 | 2.18 | +0.73 | +50.35% | 0.24 | 6 | 48 | 0.94 | 0.95 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 9.50 | 1.53 | 1.88 | 1.71 | 1.67 | +0.47 | +39.17% | 0.18 | 4 | 173 | 0.91 | 0.90 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 10.00 | 1.04 | 1.49 | 1.27 | 1.25 | +0.25 | +25.00% | 0.13 | 72 | 215 | 0.89 | 0.82 | 0.18 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 10.50 | 0.95 | 1.03 | 0.99 | 0.93 | +0.31 | +50.00% | 0.09 | 34 | 234 | 0.74 | 0.70 | 0.24 | -0.02 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 11.00 | 0.62 | 0.71 | 0.67 | 0.67 | +0.21 | +45.66% | 0.06 | 346 | 1,508 | 0.69 | 0.56 | 0.29 | -0.02 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 11.50 | 0.38 | 0.50 | 0.44 | 0.40 | +0.11 | +37.94% | 0.04 | 290 | 603 | 0.68 | 0.42 | 0.29 | -0.02 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 12.00 | 0.25 | 0.28 | 0.27 | 0.26 | +0.08 | +44.45% | 0.02 | 1,334 | 471 | 0.66 | 0.29 | 0.26 | -0.02 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 12.50 | 0.15 | 0.34 | 0.25 | 0.15 | +0.05 | +50.00% | 0.02 | 25 | 186 | 0.80 | 0.20 | 0.20 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 13.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.04 | +80.00% | 0.01 | 23 | 167 | 0.67 | 0.13 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 13.50 | 0.04 | 0.10 | 0.07 | 0.04 | -0.06 | -60.00% | 0.01 | 1 | 39 | 0.71 | 0.08 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 14.00 | 0.03 | 0.24 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 35 | 96 | 0.93 | 0.05 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.99 | 0.02 | 0.04 | 0.00 | 5/11/2026 | 5/22/2026 4:00:11 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 81 | 2.11 | 0.01 | 0.02 | 0.00 | 5/19/2026 | 5/22/2026 4:00:11 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.00 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 4:00:11 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.38 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:11 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:11 PM EST |
| 4.50 | 0.00 | 0.06 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:11 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 3 | 4.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:11 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 26 | 4.02 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:11 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 6 | 3.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 4:00:11 PM EST |
| 7.00 | 0.00 | 0.23 | 0.12 | 0.08 | +0.03 | +60.00% | 0.02 | 40 | 15 | 2.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:11 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.01 | 1 | 66 | 1.44 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 8.50 | 0.00 | 0.78 | 0.39 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 38 | 2.41 | -0.01 | 0.02 | 0.00 | 5/21/2026 | 5/22/2026 4:00:11 PM EST |
| 9.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.10 | -90.91% | 0.00 | 41 | 152 | 0.69 | -0.05 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 9.50 | 0.05 | 0.09 | 0.07 | 0.09 | -0.11 | -55.00% | 0.01 | 76 | 1,045 | 0.66 | -0.10 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 10.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.10 | -43.48% | 0.01 | 152 | 134 | 0.61 | -0.18 | 0.18 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 10.50 | 0.22 | 0.26 | 0.24 | 0.27 | -0.26 | -49.06% | 0.02 | 103 | 100 | 0.58 | -0.30 | 0.24 | -0.02 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 11.00 | 0.39 | 0.52 | 0.46 | 0.50 | -0.20 | -28.58% | 0.04 | 420 | 276 | 0.60 | -0.44 | 0.29 | -0.02 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 11.50 | 0.65 | 0.78 | 0.72 | 0.85 | -0.55 | -39.29% | 0.06 | 1,605 | 14 | 0.58 | -0.58 | 0.29 | -0.02 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 12.00 | 0.99 | 1.12 | 1.06 | 1.13 | % | 0.09 | 530 | 0 | 0.57 | -0.71 | 0.26 | -0.02 | 5/22/2026 | 5/22/2026 4:00:11 PM EST | |
| 12.50 | 1.32 | 1.93 | 1.63 | 1.70 | -0.19 | -10.06% | 0.13 | 4 | 3 | 0.74 | -0.80 | 0.20 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 13.00 | 1.80 | 2.46 | 2.13 | % | 0.16 | 0 | 0 | 0.81 | -0.87 | 0.15 | -0.01 | 5/22/2026 4:00:11 PM EST | |||
| 13.50 | 2.25 | 3.45 | 2.85 | 3.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.21 | -0.92 | 0.11 | -0.01 | 4/30/2026 | 5/22/2026 4:00:11 PM EST |
| 14.00 | 2.75 | 3.95 | 3.35 | 3.24 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.36 | -0.95 | 0.07 | -0.01 | 5/14/2026 | 5/22/2026 4:00:11 PM EST |
| 14.50 | 3.20 | 4.45 | 3.83 | % | 0.26 | 0 | 0 | 2.49 | -0.98 | 0.04 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 15.00 | 3.70 | 4.95 | 4.33 | 4.79 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.62 | -0.99 | 0.02 | 0.00 | 5/19/2026 | 5/22/2026 4:00:11 PM EST |
| 15.50 | 4.20 | 5.45 | 4.83 | % | 0.31 | 0 | 0 | 2.74 | -0.99 | 0.01 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 16.00 | 4.70 | 5.95 | 5.33 | 5.12 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.85 | -1.00 | 0.01 | 0.00 | 5/14/2026 | 5/22/2026 4:00:11 PM EST |
| 17.00 | 5.60 | 7.10 | 6.35 | 6.15 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.25 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 4:00:11 PM EST |
| 18.00 | 6.60 | 8.10 | 7.35 | 7.78 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:11 PM EST |
| 19.00 | 7.60 | 9.10 | 8.35 | 8.78 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:11 PM EST |
| 20.00 | 8.60 | 10.10 | 9.35 | 9.78 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:11 PM EST |