Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $11.80 as of 9/16/2026 8:57:36 AM 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 | 11.15 | 11.50 | 11.33 | 10.61 | 0.00 | 0.00% | 11.33 | 0 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 2.00 | 10.15 | 10.50 | 10.33 | 9.76 | 0.00 | 0.00% | 5.17 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 3.00 | 9.30 | 9.45 | 9.38 | 9.30 | +0.54 | +6.17% | 3.13 | 1 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 4.00 | 8.30 | 8.45 | 8.38 | 8.30 | +0.55 | +7.10% | 2.10 | 1 | 30 | 8.09 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 5.00 | 7.30 | 7.45 | 7.38 | 6.54 | 0.00 | 0.00% | 1.48 | 0 | 404 | 6.60 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 11:58:54 AM EST |
| 6.00 | 6.10 | 6.55 | 6.33 | 5.65 | 0.00 | 0.00% | 1.05 | 0 | 70 | 7.18 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 6.50 | 5.80 | 6.00 | 5.90 | 5.97 | +0.75 | +14.37% | 0.91 | 1 | 5 | 7.29 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 7.00 | 5.30 | 5.45 | 5.38 | 4.70 | 0.00 | 0.00% | 0.77 | 0 | 87 | 4.36 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 7.50 | 4.80 | 5.00 | 4.90 | 4.85 | +0.23 | +4.98% | 0.65 | 2 | 32 | 5.31 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 8.00 | 4.30 | 4.45 | 4.38 | 4.30 | +0.47 | +12.28% | 0.55 | 2 | 1,056 | 3.47 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 8.50 | 3.70 | 4.05 | 3.88 | 3.82 | +0.67 | +21.27% | 0.46 | 2 | 5 | 3.92 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 9.00 | 3.30 | 3.45 | 3.38 | 3.30 | +0.77 | +30.44% | 0.38 | 3 | 3,801 | 2.66 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 9.50 | 2.68 | 3.05 | 2.87 | 2.23 | 0.00 | 0.00% | 0.30 | 0 | 17 | 3.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 10.00 | 2.35 | 2.43 | 2.39 | 2.40 | +0.73 | +43.72% | 0.24 | 459 | 8,477 | 2.22 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 10.50 | 1.72 | 1.95 | 1.84 | 1.18 | 0.00 | 0.00% | 0.18 | 0 | 310 | 1.50 | 1.00 | 0.01 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 11.00 | 1.36 | 1.42 | 1.39 | 1.40 | +0.60 | +75.00% | 0.13 | 200 | 6,408 | 1.16 | 0.98 | 0.07 | -0.01 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 11.50 | 0.88 | 0.96 | 0.92 | 0.93 | +0.49 | +111.37% | 0.08 | 61 | 1,516 | 1.14 | 0.90 | 0.24 | -0.03 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 12.00 | 0.49 | 0.52 | 0.51 | 0.52 | +0.33 | +173.69% | 0.04 | 834 | 21,420 | 0.72 | 0.72 | 0.47 | -0.06 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 12.50 | 0.21 | 0.23 | 0.22 | 0.21 | +0.15 | +250.00% | 0.02 | 580 | 2,289 | 0.73 | 0.45 | 0.58 | -0.06 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 13.00 | 0.06 | 0.09 | 0.08 | 0.08 | +0.06 | +300.00% | 0.01 | 591 | 16,706 | 0.71 | 0.21 | 0.41 | -0.05 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 13.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 52 | 5,907 | 0.79 | 0.08 | 0.21 | -0.03 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 151 | 7,329 | 0.84 | 0.03 | 0.08 | -0.01 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 14.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 259 | 1.48 | 0.00 | 0.02 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 7,970 | 1.22 | 0.00 | 0.01 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.39 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 11:58:54 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,318 | 1.56 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.71 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 11:58:54 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,384 | 1.86 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,919 | 2.14 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 11:58:54 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 17 | 3.84 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 12,620 | 2.65 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 21.00 | 0.00 | 0.31 | 0.16 | 0.01 | % | 0.01 | 1 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST | |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,848 | 3.09 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 11:58:54 AM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5,813 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,532 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/16/2026 11:58:54 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/16/2026 11:58:54 AM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM 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 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/16/2026 11:58:54 AM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,059 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 11,026 | 4.26 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:54 AM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,791 | 2.60 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 11:58:54 AM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:58:54 AM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 2,715 | 2.20 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.24 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 11:58:54 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 5,881 | 1.39 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 479 | 1.37 | 0.00 | 0.01 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 116 | 5,604 | 1.26 | -0.02 | 0.07 | -0.01 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 11.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.13 | -81.25% | 0.00 | 279 | 2,012 | 0.80 | -0.10 | 0.24 | -0.03 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 12.00 | 0.10 | 0.14 | 0.12 | 0.13 | -0.30 | -69.77% | 0.01 | 3,319 | 8,589 | 0.76 | -0.28 | 0.47 | -0.06 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 12.50 | 0.30 | 0.36 | 0.33 | 0.32 | -0.53 | -62.36% | 0.03 | 74 | 499 | 0.70 | -0.55 | 0.58 | -0.06 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 13.00 | 0.66 | 0.74 | 0.70 | 0.71 | -0.68 | -48.93% | 0.05 | 225 | 7,368 | 0.73 | -0.79 | 0.41 | -0.05 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 13.50 | 1.09 | 1.17 | 1.13 | 1.15 | -0.90 | -43.91% | 0.08 | 5 | 6 | 1.35 | -0.92 | 0.21 | -0.03 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 14.00 | 1.54 | 1.69 | 1.62 | 1.62 | -0.67 | -29.26% | 0.12 | 187 | 267 | 1.67 | -0.97 | 0.08 | -0.01 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 14.50 | 2.02 | 2.40 | 2.21 | 2.44 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.48 | -1.00 | 0.02 | 0.00 | 9/11/2026 | 9/16/2026 11:58:54 AM EST |
| 15.00 | 2.55 | 2.73 | 2.64 | 3.40 | 0.00 | 0.00% | 0.18 | 0 | 724 | 2.09 | -1.00 | 0.01 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 15.50 | 3.05 | 3.35 | 3.20 | 3.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 11:58:54 AM EST |
| 16.00 | 3.55 | 3.90 | 3.73 | 3.90 | -0.55 | -12.36% | 0.23 | 2 | 95 | 3.49 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 16.50 | 4.05 | 4.25 | 4.15 | 4.88 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.55 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 17.00 | 4.55 | 4.70 | 4.63 | 5.18 | -0.10 | -1.90% | 0.27 | 1 | 2 | 3.34 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 18.00 | 5.55 | 5.95 | 5.75 | 5.83 | -0.64 | -9.90% | 0.32 | 3 | 2 | 4.42 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 19.00 | 6.50 | 6.80 | 6.65 | 6.73 | -0.71 | -9.55% | 0.35 | 2 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 20.00 | 7.50 | 7.85 | 7.68 | 8.12 | -0.44 | -5.14% | 0.38 | 1 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 21.00 | 8.50 | 9.00 | 8.75 | 9.49 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.73 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/16/2026 11:58:54 AM EST |
| 22.00 | 9.50 | 9.75 | 9.63 | 9.68 | -0.61 | -5.93% | 0.44 | 2 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 25.00 | 12.50 | 13.00 | 12.75 | 13.05 | -0.45 | -3.34% | 0.51 | 1 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 27.00 | 14.50 | 15.60 | 15.05 | 15.18 | -0.88 | -5.48% | 0.56 | 2 | 0 | 9.68 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 30.00 | 17.50 | 18.70 | 18.10 | 18.19 | -0.78 | -4.12% | 0.60 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/16/2026 11:58:54 AM EST |
| 32.00 | 19.50 | 20.25 | 19.88 | 20.26 | 0.00 | 0.00% | 0.62 | 0 | 0 | 9.56 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/16/2026 11:58:54 AM EST |