Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $13.76 as of 2/6/2026 4:13:23 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 | 10.70 | 13.20 | 11.95 | % | 3.98 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 4.00 | 9.65 | 12.25 | 10.95 | % | 2.74 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 5.00 | 9.00 | 11.30 | 10.15 | 9.15 | 0.00 | 0.00% | 2.03 | 0 | 5 | 2.27 | 0.99 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:59 PM EST |
| 6.00 | 8.25 | 10.35 | 9.30 | % | 1.55 | 0 | 0 | 1.96 | 0.98 | 0.01 | 0.00 | 2/6/2026 3:59:59 PM EST | |||
| 7.00 | 7.35 | 10.00 | 8.68 | 5.88 | 0.00 | 0.00% | 1.24 | 0 | 3 | 2.03 | 0.96 | 0.01 | 0.00 | 12/8/2025 | 2/6/2026 3:59:59 PM EST |
| 8.00 | 6.45 | 8.10 | 7.28 | 7.05 | 0.00 | 0.00% | 0.91 | 0 | 5 | 1.33 | 0.94 | 0.02 | 0.00 | 2/3/2026 | 2/6/2026 3:59:59 PM EST |
| 9.00 | 5.60 | 8.25 | 6.93 | 4.35 | 0.00 | 0.00% | 0.77 | 0 | 107 | 1.63 | 0.91 | 0.02 | 0.00 | 1/12/2026 | 2/6/2026 3:59:59 PM EST |
| 10.00 | 4.85 | 6.00 | 5.43 | 4.80 | 0.00 | 0.00% | 0.54 | 0 | 16 | 0.93 | 0.86 | 0.03 | 0.00 | 1/28/2026 | 2/6/2026 3:59:59 PM EST |
| 11.00 | 4.15 | 4.90 | 4.53 | 4.20 | 0.00 | 0.00% | 0.41 | 0 | 155 | 0.61 | 0.82 | 0.04 | -0.01 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 12.00 | 3.90 | 4.35 | 4.13 | 3.85 | 0.00 | 0.00% | 0.34 | 0 | 721 | 0.70 | 0.76 | 0.05 | -0.01 | 2/4/2026 | 2/6/2026 3:59:59 PM EST |
| 13.00 | 3.45 | 3.70 | 3.58 | 3.45 | +0.17 | +5.19% | 0.28 | 1 | 102 | 0.70 | 0.70 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 14.00 | 2.75 | 3.10 | 2.93 | 2.45 | 0.00 | 0.00% | 0.21 | 0 | 942 | 0.66 | 0.64 | 0.06 | -0.01 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 15.00 | 2.28 | 2.67 | 2.48 | 2.28 | +0.28 | +14.00% | 0.17 | 1 | 2,593 | 0.65 | 0.57 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 16.00 | 0.93 | 2.14 | 1.54 | 2.06 | +0.15 | +7.86% | 0.10 | 3,076 | 460 | 0.51 | 0.50 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 17.00 | 1.69 | 1.88 | 1.79 | 1.71 | +0.26 | +17.94% | 0.11 | 36 | 3,092 | 0.65 | 0.44 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 18.00 | 1.28 | 1.66 | 1.47 | 1.44 | +0.14 | +10.77% | 0.08 | 21 | 268 | 0.64 | 0.38 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 19.00 | 1.11 | 1.37 | 1.24 | 1.32 | 0.00 | 0.00% | 0.07 | 0 | 483 | 0.64 | 0.33 | 0.06 | -0.01 | 2/3/2026 | 2/6/2026 3:59:59 PM EST |
| 20.00 | 0.88 | 1.28 | 1.08 | 0.98 | -0.09 | -8.42% | 0.05 | 2 | 345 | 0.65 | 0.29 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 25.00 | 0.41 | 0.68 | 0.55 | 0.46 | +0.04 | +9.53% | 0.02 | 5 | 99 | 0.68 | 0.14 | 0.04 | 0.00 | 2/6/2026 | 2/6/2026 3:59:59 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 | 0.33 | 0.17 | 0.07 | +0.03 | +75.00% | 0.06 | 3 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.58 | 0.29 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 82 | 1.54 | -0.01 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.42 | 0.21 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 59 | 1.18 | -0.02 | 0.01 | 0.00 | 2/4/2026 | 2/6/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.69 | 0.35 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.19 | -0.04 | 0.01 | 0.00 | 2/3/2026 | 2/6/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 2.43 | 1.22 | 0.34 | 0.00 | 0.00% | 0.15 | 0 | 744 | 1.89 | -0.06 | 0.02 | 0.00 | 2/4/2026 | 2/6/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.05 | 0 | 56 | 1.00 | -0.09 | 0.02 | 0.00 | 2/4/2026 | 2/6/2026 3:59:59 PM EST |
| 10.00 | 0.29 | 0.82 | 0.56 | 0.67 | 0.00 | 0.00% | 0.06 | 0 | 763 | 0.67 | -0.14 | 0.03 | 0.00 | 1/30/2026 | 2/6/2026 3:59:59 PM EST |
| 11.00 | 0.79 | 0.92 | 0.86 | 0.88 | 0.00 | 0.00% | 0.08 | 0 | 254 | 0.68 | -0.18 | 0.04 | -0.01 | 2/3/2026 | 2/6/2026 3:59:59 PM EST |
| 12.00 | 0.94 | 1.55 | 1.25 | 1.24 | -0.07 | -5.35% | 0.10 | 8 | 258 | 0.69 | -0.24 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 13.00 | 1.47 | 1.66 | 1.57 | 1.63 | -0.18 | -9.95% | 0.12 | 4 | 205 | 0.66 | -0.30 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 14.00 | 1.78 | 2.24 | 2.01 | 2.04 | -0.26 | -11.31% | 0.14 | 12 | 713 | 0.65 | -0.36 | 0.06 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 15.00 | 2.33 | 2.62 | 2.48 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 423 | 0.62 | -0.43 | 0.07 | -0.01 | 2/5/2026 | 2/6/2026 3:59:59 PM EST |
| 16.00 | 2.97 | 3.15 | 3.06 | 3.15 | -0.10 | -3.08% | 0.19 | 2 | 234 | 0.61 | -0.50 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 17.00 | 3.50 | 4.20 | 3.85 | 3.80 | -0.55 | -12.65% | 0.23 | 13 | 64 | 0.64 | -0.56 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST |
| 18.00 | 4.30 | 4.65 | 4.48 | 4.60 | % | 0.25 | 4 | 0 | 0.62 | -0.62 | 0.07 | -0.01 | 2/6/2026 | 2/6/2026 3:59:59 PM EST | |
| 19.00 | 4.95 | 5.55 | 5.25 | % | 0.28 | 0 | 0 | 0.62 | -0.67 | 0.06 | -0.01 | 2/6/2026 3:59:59 PM EST | |||
| 20.00 | 5.90 | 6.30 | 6.10 | 7.25 | 0.00 | 0.00% | 0.30 | 0 | 24 | 0.64 | -0.71 | 0.06 | -0.01 | 1/9/2026 | 2/6/2026 3:59:59 PM EST |
| 25.00 | 10.25 | 11.25 | 10.75 | % | 0.43 | 0 | 0 | 0.70 | -0.86 | 0.04 | 0.00 | 2/6/2026 3:59:59 PM EST |