Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $13.05 as of 10/23/2026 7:09:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.35 | 9.60 | 8.98 | 8.94 | -0.46 | -4.90% | 1.80 | 1 | 7 | 7.53 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 6.00 | 7.70 | 8.40 | 8.05 | 7.95 | +0.50 | +6.72% | 1.34 | 5 | 14 | 5.64 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 6.50 | 6.50 | 7.75 | 7.13 | 7.37 | -0.43 | -5.52% | 1.10 | 1 | 5 | 4.62 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 7.00 | 6.70 | 7.40 | 7.05 | 7.01 | -0.24 | -3.31% | 1.01 | 12 | 8 | 4.77 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 7.50 | 6.25 | 7.05 | 6.65 | 6.51 | -0.09 | -1.37% | 0.89 | 12 | 2 | 4.84 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 8.00 | 4.95 | 7.45 | 6.20 | 6.45 | 0.00 | 0.00% | 0.78 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 8.50 | 5.10 | 5.80 | 5.45 | % | 0.64 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 9.00 | 4.75 | 5.20 | 4.98 | 4.94 | -0.16 | -3.14% | 0.55 | 2 | 21 | 2.81 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 9.50 | 4.25 | 4.75 | 4.50 | 4.46 | -0.09 | -1.98% | 0.47 | 2 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 10.00 | 3.75 | 4.70 | 4.23 | 4.05 | 0.00 | 0.00% | 0.42 | 0 | 58 | 3.41 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 10.50 | 2.50 | 4.05 | 3.28 | 3.65 | 0.00 | 0.00% | 0.31 | 0 | 56 | 2.80 | 0.99 | 0.01 | 0.00 | 10/19/2026 | 10/23/2026 4:00:00 PM EST |
| 11.00 | 2.45 | 3.50 | 2.98 | 3.00 | -0.13 | -4.16% | 0.27 | 10 | 4,948 | 2.42 | 0.98 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 11.50 | 2.26 | 2.67 | 2.47 | 1.93 | -0.10 | -4.93% | 0.21 | 4 | 109 | 1.54 | 0.95 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 12.00 | 1.79 | 2.10 | 1.95 | 2.01 | +0.72 | +55.82% | 0.16 | 5,207 | 6,342 | 1.12 | 0.90 | 0.10 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 12.50 | 1.21 | 1.73 | 1.47 | 1.54 | +0.62 | +67.40% | 0.12 | 38 | 4,006 | 1.17 | 0.85 | 0.15 | -0.03 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 13.00 | 0.83 | 1.21 | 1.02 | 1.09 | +0.54 | +98.19% | 0.08 | 274 | 1,753 | 0.87 | 0.76 | 0.22 | -0.03 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 13.50 | 0.67 | 0.80 | 0.74 | 0.73 | +0.40 | +121.22% | 0.05 | 496 | 6,278 | 0.67 | 0.64 | 0.29 | -0.04 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 14.00 | 0.43 | 0.47 | 0.45 | 0.45 | +0.26 | +136.85% | 0.03 | 1,741 | 7,842 | 0.65 | 0.48 | 0.33 | -0.04 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 14.50 | 0.22 | 0.29 | 0.26 | 0.29 | +0.16 | +123.08% | 0.02 | 593 | 4,051 | 0.64 | 0.32 | 0.31 | -0.03 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 15.00 | 0.12 | 0.16 | 0.14 | 0.15 | +0.08 | +114.29% | 0.01 | 2,431 | 14,329 | 0.64 | 0.20 | 0.24 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 15.50 | 0.08 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.01 | 313 | 1,074 | 0.69 | 0.11 | 0.16 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 16.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 136 | 753 | 0.63 | 0.07 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 40 | 100 | 0.82 | 0.02 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.51 | 0.01 | 0.02 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 10 | 14 | 0.87 | 0.00 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.86 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 810 | 1.01 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,221 | 1.85 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.28 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 164 | 5.46 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 5.67 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 3 | 5.87 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 6.05 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 56 | 6.54 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 13 | 6.87 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.03 | -0.07 | -70.00% | 0.04 | 4 | 3 | 5.69 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 0.52 | 0.26 | 0.08 | % | 0.04 | 3 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST | |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 1.16 | 0.58 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 3 | 6.23 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 1,003 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST | |
| 8.50 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.84 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.42 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 115 | 1.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,774 | 1.11 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,434 | 1.28 | -0.01 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 314 | 744 | 0.86 | -0.02 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 11.50 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 764 | 341 | 0.84 | -0.05 | 0.06 | -0.01 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 12.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 2,654 | 712 | 0.69 | -0.10 | 0.10 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 12.50 | 0.07 | 0.14 | 0.11 | 0.07 | -0.21 | -75.00% | 0.01 | 431 | 834 | 0.73 | -0.15 | 0.15 | -0.03 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 13.00 | 0.14 | 0.23 | 0.19 | 0.18 | -0.24 | -57.15% | 0.01 | 2,617 | 562 | 0.69 | -0.24 | 0.22 | -0.03 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 13.50 | 0.25 | 0.34 | 0.30 | 0.31 | -0.45 | -59.22% | 0.02 | 1,398 | 6,855 | 0.62 | -0.36 | 0.29 | -0.04 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 14.00 | 0.50 | 0.61 | 0.56 | 0.55 | -0.49 | -47.12% | 0.04 | 348 | 780 | 0.65 | -0.52 | 0.33 | -0.04 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 14.50 | 0.78 | 0.93 | 0.86 | 0.82 | -0.60 | -42.26% | 0.06 | 61 | 224 | 0.63 | -0.68 | 0.31 | -0.03 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 15.00 | 1.09 | 1.55 | 1.32 | 1.17 | -0.48 | -29.10% | 0.09 | 12 | 9,565 | 1.14 | -0.80 | 0.24 | -0.02 | 10/23/2026 | 10/23/2026 4:00:00 PM EST |
| 15.50 | 1.38 | 3.40 | 2.39 | 2.32 | 0.00 | 0.00% | 0.15 | 0 | 36 | 3.14 | -0.89 | 0.16 | -0.02 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 16.00 | 1.72 | 3.60 | 2.66 | 2.55 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.95 | -0.93 | 0.10 | -0.01 | 10/22/2026 | 10/23/2026 4:00:00 PM EST |
| 16.50 | 2.26 | 3.90 | 3.08 | % | 0.19 | 0 | 0 | 2.87 | -0.98 | 0.05 | -0.01 | 10/23/2026 4:00:00 PM EST | |||
| 17.00 | 2.70 | 4.40 | 3.55 | % | 0.21 | 0 | 0 | 3.04 | -0.99 | 0.02 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 17.50 | 3.20 | 5.25 | 4.23 | 3.49 | 0.00 | 0.00% | 0.24 | 0 | 10 | 3.67 | -1.00 | 0.01 | 0.00 | 10/19/2026 | 10/23/2026 4:00:00 PM EST |
| 18.00 | 3.50 | 5.35 | 4.43 | 3.83 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:00 PM EST |
| 19.00 | 4.65 | 7.10 | 5.88 | 6.72 | 0.00 | 0.00% | 0.31 | 0 | 1 | 4.59 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 4:00:00 PM EST |
| 20.00 | 5.70 | 7.40 | 6.55 | 7.75 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.90 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 4:00:00 PM EST |
| 21.00 | 6.75 | 7.40 | 7.08 | % | 0.34 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 22.00 | 7.65 | 8.35 | 8.00 | % | 0.36 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 23.00 | 8.75 | 9.45 | 9.10 | % | 0.40 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 24.00 | 9.75 | 10.40 | 10.08 | % | 0.42 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 25.00 | 10.70 | 11.55 | 11.13 | 11.67 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 4:00:00 PM EST |
| 26.00 | 11.70 | 12.45 | 12.08 | % | 0.46 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 27.00 | 12.70 | 13.40 | 13.05 | % | 0.48 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST | |||
| 28.00 | 13.70 | 15.00 | 14.35 | % | 0.51 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:00 PM EST |