Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $12.77 as of 1/12/2026 7:22:15 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 | 11.45 | 12.55 | 12.00 | 11.95 | -0.47 | -3.79% | 12.00 | 17 | 87 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 2.00 | 10.20 | 12.20 | 11.20 | 11.18 | +0.33 | +3.05% | 5.60 | 10 | 61 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 3.00 | 9.30 | 10.90 | 10.10 | 10.09 | -0.86 | -7.86% | 3.37 | 188 | 242 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 4.00 | 8.30 | 10.00 | 9.15 | 8.32 | -0.85 | -9.27% | 2.29 | 183 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 5.00 | 7.15 | 7.95 | 7.55 | 7.80 | +0.55 | +7.59% | 1.51 | 2 | 1,482 | 4.91 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 6.00 | 6.45 | 7.80 | 7.13 | 6.79 | -0.41 | -5.70% | 1.19 | 2 | 251 | 8.97 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 7.00 | 5.80 | 6.10 | 5.95 | 5.83 | -0.37 | -5.97% | 0.85 | 11 | 4,097 | 4.52 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 7.50 | 5.10 | 5.95 | 5.53 | 5.42 | -0.55 | -9.22% | 0.74 | 2 | 39 | 4.84 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 8.00 | 4.80 | 5.10 | 4.95 | 4.86 | -0.09 | -1.82% | 0.62 | 10 | 9,985 | 3.70 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 8.50 | 3.95 | 4.65 | 4.30 | 4.27 | -0.58 | -11.96% | 0.51 | 1 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 9.00 | 3.75 | 4.00 | 3.88 | 3.85 | -0.20 | -4.94% | 0.43 | 13 | 1,833 | 2.47 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 9.50 | 2.86 | 4.45 | 3.66 | 3.25 | % | 0.39 | 2 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST | |
| 10.00 | 2.78 | 3.00 | 2.89 | 2.91 | +0.12 | +4.31% | 0.29 | 114 | 11,602 | 1.88 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 10.50 | 2.02 | 2.70 | 2.36 | 2.21 | -0.39 | -15.00% | 0.22 | 1 | 4 | 2.30 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 11.00 | 1.87 | 2.05 | 1.96 | 1.96 | +0.19 | +10.74% | 0.18 | 134 | 3,688 | 1.51 | 0.99 | 0.05 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 11.50 | 1.29 | 1.51 | 1.40 | 1.43 | +0.09 | +6.72% | 0.12 | 1 | 121 | 1.08 | 0.94 | 0.13 | -0.01 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 12.00 | 0.91 | 1.05 | 0.98 | 0.95 | +0.06 | +6.75% | 0.08 | 243 | 16,568 | 0.60 | 0.86 | 0.26 | -0.02 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 12.50 | 0.52 | 0.64 | 0.58 | 0.62 | +0.10 | +19.24% | 0.05 | 657 | 1,220 | 0.80 | 0.70 | 0.42 | -0.03 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 13.00 | 0.28 | 0.29 | 0.29 | 0.28 | -0.02 | -6.67% | 0.02 | 1,814 | 9,409 | 0.62 | 0.46 | 0.49 | -0.04 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 13.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.04 | -25.00% | 0.01 | 1,513 | 6,078 | 0.61 | 0.25 | 0.38 | -0.03 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 14.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 2,055 | 10,201 | 0.67 | 0.11 | 0.22 | -0.02 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 14.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 181 | 1,833 | 0.74 | 0.04 | 0.10 | -0.01 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 880 | 23,638 | 0.78 | 0.01 | 0.04 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 15.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 21 | 2,018 | 0.96 | 0.00 | 0.01 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 124 | 7,408 | 1.09 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 14 | 217 | 1.11 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 9,803 | 1.22 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 161 | 1,979 | 1.43 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 5,311 | 1.62 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 28,212 | 1.80 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.97 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/12/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 14,183 | 2.13 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.28 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/12/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.42 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/12/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,336 | 2.56 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.69 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/12/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,866 | 2.81 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/12/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.03 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/12/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,417 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,717 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/12/2026 4:00:07 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 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 1/12/2026 4:00:07 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/12/2026 4:00:07 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,734 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 1/12/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,356 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 19,244 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3,054 | 3.16 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 5 | 3,213 | 2.58 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,862 | 2.06 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:07 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 17 | 1.82 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 13 | 2,703 | 1.60 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.66 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 26,138 | 1.32 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 35 | 156 | 1.10 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 102 | 4,950 | 0.84 | -0.01 | 0.05 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 11.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 85 | 809 | 0.70 | -0.06 | 0.13 | -0.01 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 12.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.07 | -50.00% | 0.01 | 713 | 15,310 | 0.69 | -0.14 | 0.26 | -0.02 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 12.50 | 0.15 | 0.17 | 0.16 | 0.16 | -0.13 | -44.83% | 0.01 | 448 | 5,157 | 0.60 | -0.30 | 0.42 | -0.03 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 13.00 | 0.36 | 0.39 | 0.38 | 0.35 | -0.20 | -36.37% | 0.03 | 209 | 7,386 | 0.58 | -0.54 | 0.49 | -0.04 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 13.50 | 0.49 | 0.84 | 0.67 | 0.72 | -0.20 | -21.74% | 0.05 | 50 | 1,696 | 0.87 | -0.75 | 0.38 | -0.03 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 14.00 | 1.09 | 1.38 | 1.24 | 1.12 | -0.19 | -14.51% | 0.09 | 207 | 2,545 | 1.23 | -0.89 | 0.22 | -0.02 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 14.50 | 1.31 | 1.85 | 1.58 | 1.64 | 0.00 | 0.00% | 0.11 | 0 | 61 | 1.41 | -0.96 | 0.10 | -0.01 | 1/9/2026 | 1/12/2026 4:00:07 PM EST |
| 15.00 | 1.99 | 2.26 | 2.13 | 2.19 | +0.05 | +2.34% | 0.14 | 19 | 11,768 | 1.38 | -0.99 | 0.04 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 15.50 | 2.32 | 3.10 | 2.71 | 2.86 | -0.27 | -8.63% | 0.17 | 6 | 1 | 2.44 | -1.00 | 0.01 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 16.00 | 3.00 | 3.20 | 3.10 | 3.19 | +0.52 | +19.48% | 0.19 | 6 | 3,316 | 1.53 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 16.50 | 3.50 | 4.00 | 3.75 | % | 0.23 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:07 PM EST | |||
| 17.00 | 4.00 | 4.50 | 4.25 | 4.13 | 0.00 | 0.00% | 0.25 | 0 | 2,150 | 2.79 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:07 PM EST |
| 17.50 | 4.45 | 5.15 | 4.80 | % | 0.27 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:07 PM EST | |||
| 18.00 | 4.15 | 5.50 | 4.83 | 5.40 | -0.58 | -9.70% | 0.27 | 1 | 57 | 3.12 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 18.50 | 4.55 | 6.00 | 5.28 | 5.83 | % | 0.29 | 1 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST | |
| 19.00 | 5.05 | 6.50 | 5.78 | 6.42 | -0.30 | -4.47% | 0.30 | 4 | 3 | 3.43 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 20.00 | 7.00 | 7.65 | 7.33 | 7.32 | +0.17 | +2.38% | 0.37 | 2,360 | 1,737 | 4.11 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 21.00 | 7.75 | 8.65 | 8.20 | 9.28 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:07 PM EST |
| 22.00 | 9.00 | 9.65 | 9.33 | 9.32 | +0.17 | +1.86% | 0.42 | 2,360 | 2,249 | 4.63 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 23.00 | 9.65 | 10.65 | 10.15 | 10.22 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:07 PM EST |
| 24.00 | 10.00 | 11.65 | 10.83 | 11.54 | -0.86 | -6.94% | 0.45 | 4 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 25.00 | 11.50 | 12.80 | 12.15 | 11.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 4:00:07 PM EST |
| 26.00 | 12.60 | 13.65 | 13.13 | 14.35 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:07 PM EST |
| 27.00 | 12.85 | 14.75 | 13.80 | 19.82 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 1/12/2026 4:00:07 PM EST |
| 28.00 | 14.60 | 15.90 | 15.25 | 15.63 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:07 PM EST |
| 29.00 | 15.60 | 16.90 | 16.25 | 16.62 | % | 0.56 | 1 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST | |
| 30.00 | 16.45 | 18.65 | 17.55 | 17.51 | -0.44 | -2.46% | 0.59 | 1 | 0 | 8.58 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:07 PM EST |
| 35.00 | 21.00 | 23.40 | 22.20 | 22.75 | 0.00 | 0.00% | 0.63 | 0 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 1/12/2026 4:00:07 PM EST |