Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $9.04 as of 4/10/2026 8:39:12 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 | 8.40 | 9.10 | 8.75 | 8.63 | +0.11 | +1.30% | 8.75 | 5 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 2.00 | 7.45 | 8.00 | 7.73 | 7.54 | +0.07 | +0.94% | 3.87 | 4 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 3.00 | 6.30 | 6.80 | 6.55 | 6.60 | +0.08 | +1.23% | 2.18 | 31 | 68 | 9.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 4.00 | 5.55 | 5.95 | 5.75 | 5.62 | +0.17 | +3.12% | 1.44 | 47 | 30 | 9.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 5.00 | 4.55 | 4.75 | 4.65 | 4.61 | +0.01 | +0.22% | 0.93 | 27 | 21 | 5.05 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 6.00 | 3.60 | 3.80 | 3.70 | 3.63 | +0.07 | +1.97% | 0.62 | 6 | 106 | 5.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 6.50 | 3.05 | 3.45 | 3.25 | 3.15 | +0.07 | +2.28% | 0.50 | 4 | 136 | 5.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 7.00 | 2.62 | 2.76 | 2.69 | 2.73 | +0.13 | +5.00% | 0.38 | 6 | 221 | 3.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 7.50 | 1.95 | 2.28 | 2.12 | 2.00 | -0.02 | -0.99% | 0.28 | 3 | 395 | 2.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 8.00 | 1.55 | 1.73 | 1.64 | 1.70 | +0.20 | +13.34% | 0.20 | 42 | 11,337 | 1.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 8.50 | 1.13 | 1.30 | 1.22 | 1.21 | +0.25 | +26.05% | 0.14 | 60 | 1,981 | 1.72 | 0.99 | 0.03 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 9.00 | 0.65 | 0.77 | 0.71 | 0.69 | +0.16 | +30.19% | 0.08 | 217 | 8,903 | 1.02 | 0.92 | 0.27 | -0.02 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 9.50 | 0.15 | 0.30 | 0.23 | 0.26 | +0.07 | +36.85% | 0.02 | 654 | 6,791 | 0.65 | 0.67 | 0.79 | -0.04 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 10.00 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 1,167 | 31,787 | 0.58 | 0.23 | 0.77 | -0.03 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 37 | 2,967 | 0.75 | 0.03 | 0.20 | -0.01 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 102 | 14,164 | 1.07 | 0.00 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,601 | 1.44 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,856 | 1.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 3,218 | 2.27 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,573 | 2.62 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,608 | 2.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,459 | 3.24 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 518 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,123 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:55 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,167 | 3.05 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 991 | 2.60 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,863 | 2.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,526 | 1.77 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 8,397 | 1.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 3,906 | 1.16 | -0.01 | 0.03 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 420 | 3,106 | 0.71 | -0.08 | 0.27 | -0.02 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 9.50 | 0.03 | 0.12 | 0.08 | 0.11 | -0.13 | -54.17% | 0.01 | 108 | 2,014 | 0.81 | -0.33 | 0.79 | -0.04 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 10.00 | 0.33 | 0.39 | 0.36 | 0.34 | -0.21 | -38.19% | 0.04 | 64 | 6,092 | 0.52 | -0.77 | 0.77 | -0.03 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 10.50 | 0.71 | 1.08 | 0.90 | 1.09 | 0.00 | 0.00% | 0.09 | 0 | 24 | 2.03 | -0.97 | 0.20 | -0.01 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 11.00 | 1.26 | 1.36 | 1.31 | 1.27 | -0.26 | -17.00% | 0.12 | 226 | 3,808 | 1.48 | -1.00 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 11.50 | 1.74 | 1.98 | 1.86 | 1.95 | -0.48 | -19.76% | 0.16 | 2 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 12.00 | 2.19 | 2.45 | 2.32 | 2.35 | -0.17 | -6.75% | 0.19 | 7 | 464 | 2.71 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 12.50 | 2.73 | 3.10 | 2.92 | 3.33 | 0.00 | 0.00% | 0.23 | 0 | 5 | 3.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 13.00 | 3.05 | 3.45 | 3.25 | 3.55 | 0.00 | 0.00% | 0.25 | 0 | 141 | 3.34 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 13.50 | 3.70 | 3.95 | 3.83 | 4.14 | -0.07 | -1.67% | 0.28 | 1 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 14.00 | 4.15 | 4.40 | 4.28 | 4.25 | -0.47 | -9.96% | 0.31 | 2 | 11 | 3.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 14.50 | 4.60 | 4.90 | 4.75 | 5.04 | +0.05 | +1.01% | 0.33 | 2 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 15.00 | 5.20 | 5.65 | 5.43 | 5.45 | -0.10 | -1.81% | 0.36 | 2 | 21 | 5.54 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 16.00 | 6.20 | 6.60 | 6.40 | 6.53 | +0.08 | +1.24% | 0.40 | 3 | 13 | 5.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 17.00 | 7.20 | 7.55 | 7.38 | 7.37 | -0.05 | -0.68% | 0.43 | 2 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 18.00 | 8.10 | 8.45 | 8.28 | 8.27 | -0.78 | -8.62% | 0.46 | 3 | 13 | 5.61 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 19.00 | 9.20 | 9.45 | 9.33 | 10.19 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 20.00 | 10.20 | 10.50 | 10.35 | 10.33 | -0.12 | -1.15% | 0.52 | 5 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 21.00 | 11.20 | 11.50 | 11.35 | 11.49 | +0.07 | +0.62% | 0.54 | 1 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 22.00 | 12.20 | 12.45 | 12.33 | 12.43 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 23.00 | 13.15 | 13.45 | 13.30 | 13.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 24.00 | 14.20 | 14.55 | 14.38 | 15.70 | 0.00 | 0.00% | 0.60 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:55 PM EST |
| 25.00 | 15.15 | 15.55 | 15.35 | 15.40 | -0.02 | -0.13% | 0.61 | 1 | 0 | 8.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 26.00 | 16.20 | 16.55 | 16.38 | 16.45 | 0.00 | 0.00% | 0.63 | 0 | 1 | 8.65 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:55 PM EST |
| 27.00 | 17.20 | 17.40 | 17.30 | 17.69 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:55 PM EST |
| 28.00 | 18.10 | 18.55 | 18.33 | 19.35 | 0.00 | 0.00% | 0.65 | 0 | 0 | 9.10 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:55 PM EST |
| 29.00 | 19.20 | 19.65 | 19.43 | 19.40 | -1.30 | -6.28% | 0.67 | 200 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:55 PM EST |
| 30.00 | 20.20 | 20.40 | 20.30 | % | 0.68 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:55 PM EST |