Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $10.70 as of 5/22/2026 4:10:26 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 | 6.95 | 9.15 | 8.05 | 7.39 | 0.00 | 0.00% | 2.68 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:11 PM EST |
| 4.00 | 6.20 | 8.15 | 7.18 | % | 1.79 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 5.00 | 4.85 | 7.20 | 6.03 | 5.20 | 0.00 | 0.00% | 1.21 | 0 | 99 | 2.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:11 PM EST |
| 6.00 | 4.65 | 5.40 | 5.03 | % | 0.84 | 0 | 1 | 1.16 | 0.98 | 0.01 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 7.00 | 3.70 | 4.45 | 4.08 | 3.90 | 0.00 | 0.00% | 0.58 | 0 | 243 | 1.00 | 0.95 | 0.03 | 0.00 | 5/12/2026 | 5/22/2026 4:00:11 PM EST |
| 8.00 | 2.88 | 3.50 | 3.19 | 2.86 | +0.16 | +5.93% | 0.40 | 1 | 245 | 0.89 | 0.90 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 9.00 | 2.26 | 2.79 | 2.53 | 2.47 | +0.27 | +12.28% | 0.28 | 154 | 1,496 | 0.68 | 0.81 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 10.00 | 1.76 | 2.04 | 1.90 | 1.87 | +0.35 | +23.03% | 0.19 | 944 | 5,108 | 0.75 | 0.70 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 11.00 | 1.24 | 1.40 | 1.32 | 1.25 | +0.23 | +22.55% | 0.12 | 575 | 4,500 | 0.72 | 0.57 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 12.00 | 0.87 | 0.90 | 0.89 | 0.87 | +0.25 | +40.33% | 0.07 | 12,727 | 6,250 | 0.69 | 0.44 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 13.00 | 0.52 | 0.60 | 0.56 | 0.56 | +0.14 | +33.34% | 0.04 | 321 | 5,632 | 0.68 | 0.32 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 14.00 | 0.29 | 0.51 | 0.40 | 0.36 | +0.08 | +28.58% | 0.03 | 59 | 4,101 | 0.70 | 0.23 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 15.00 | 0.19 | 0.25 | 0.22 | 0.21 | +0.05 | +31.25% | 0.01 | 175 | 8,213 | 0.67 | 0.16 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 16.00 | 0.13 | 0.16 | 0.15 | 0.13 | +0.01 | +8.34% | 0.01 | 89 | 2,031 | 0.68 | 0.11 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 17.00 | 0.08 | 0.20 | 0.14 | 0.10 | +0.03 | +42.86% | 0.01 | 11 | 3,129 | 0.74 | 0.07 | 0.05 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 18.00 | 0.02 | 0.28 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 785 | 0.78 | 0.05 | 0.03 | 0.00 | 5/20/2026 | 5/22/2026 4:00:11 PM EST |
| 19.00 | 0.02 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.73 | 0.03 | 0.02 | 0.00 | 5/14/2026 | 5/22/2026 4:00:11 PM EST |
| 20.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.76 | 0.02 | 0.02 | 0.00 | 5/21/2026 | 5/22/2026 4:00:11 PM EST |
| 25.00 | 0.01 | 0.26 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.09 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 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 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 59 | 2.55 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:11 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.55 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/22/2026 4:00:11 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 398 | 1.28 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:11 PM EST |
| 6.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.01 | 24 | 390 | 0.88 | -0.02 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 7.00 | 0.00 | 0.19 | 0.10 | 0.08 | -0.02 | -20.00% | 0.01 | 10 | 1,444 | 1.00 | -0.05 | 0.03 | 0.00 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 8.00 | 0.12 | 0.26 | 0.19 | 0.16 | -0.03 | -15.79% | 0.02 | 87 | 4,506 | 0.76 | -0.10 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 9.00 | 0.26 | 0.36 | 0.31 | 0.32 | -0.16 | -33.34% | 0.03 | 55 | 3,594 | 0.68 | -0.19 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 10.00 | 0.52 | 0.65 | 0.59 | 0.61 | -0.10 | -14.09% | 0.06 | 155 | 1,621 | 0.65 | -0.30 | 0.11 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 11.00 | 0.97 | 1.13 | 1.05 | 1.04 | -0.14 | -11.87% | 0.10 | 13 | 736 | 0.66 | -0.43 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 12.00 | 1.54 | 1.70 | 1.62 | 1.65 | -0.15 | -8.34% | 0.14 | 21 | 524 | 0.64 | -0.56 | 0.14 | -0.01 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 13.00 | 2.22 | 2.41 | 2.32 | 3.02 | 0.00 | 0.00% | 0.18 | 0 | 651 | 0.63 | -0.68 | 0.13 | -0.01 | 5/19/2026 | 5/22/2026 4:00:11 PM EST |
| 14.00 | 3.00 | 3.75 | 3.38 | 3.97 | 0.00 | 0.00% | 0.24 | 0 | 609 | 0.79 | -0.77 | 0.11 | -0.01 | 5/19/2026 | 5/22/2026 4:00:11 PM EST |
| 15.00 | 3.90 | 4.40 | 4.15 | 4.43 | 0.00 | 0.00% | 0.28 | 0 | 267 | 0.73 | -0.84 | 0.08 | -0.01 | 5/21/2026 | 5/22/2026 4:00:11 PM EST |
| 16.00 | 4.80 | 5.35 | 5.08 | 5.80 | 0.00 | 0.00% | 0.32 | 0 | 172 | 0.70 | -0.89 | 0.06 | -0.01 | 4/30/2026 | 5/22/2026 4:00:11 PM EST |
| 17.00 | 5.75 | 6.40 | 6.08 | 6.40 | 0.00 | 0.00% | 0.36 | 0 | 23 | 1.20 | -0.93 | 0.05 | 0.00 | 4/27/2026 | 5/22/2026 4:00:11 PM EST |
| 18.00 | 6.70 | 7.55 | 7.13 | 7.80 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.39 | -0.95 | 0.03 | 0.00 | 4/30/2026 | 5/22/2026 4:00:11 PM EST |
| 19.00 | 7.70 | 8.80 | 8.25 | 8.32 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.65 | -0.97 | 0.02 | 0.00 | 5/18/2026 | 5/22/2026 4:00:11 PM EST |
| 20.00 | 8.45 | 10.10 | 9.28 | 9.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.92 | -0.98 | 0.02 | 0.00 | 4/27/2026 | 5/22/2026 4:00:11 PM EST |
| 25.00 | 13.15 | 15.55 | 14.35 | 16.65 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/22/2026 4:00:11 PM EST |