CLF Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

13.94

Change

+0.04

Open

13.80

Previous

13.90

High

13.96

Low

13.23

Bid

-

Ask

-

Volume

16,318,378

Trades

-

Dividend

0.15

Yield

5.69%

Ex-Div

Nov 12, 2014

Impl Vol

0.646

Hist Vol

0.660

Opt Volume

30,827

Open Int

803,594

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CLF 261030C00012500	1.25	1.51	1.25	1.44	115	3,644	W	12.50	CLF 261030P00012500	0.01	0.04	0.02	0.00	42	913	W
CLF 261030C00013000	0.88	1.14	0.90	0.94	1,819	1,627	W	13.00	CLF 261030P00013000	0.03	0.05	0.05	0.00	548	3,636	W
CLF 261030C00013500	0.54	0.65	0.58	0.49	1,703	6,000	W	13.50	CLF 261030P00013500	0.10	0.17	0.14	0.05	1,391	7,276	W
CLF 261030C00014000	0.24	0.32	0.28	0.16	2,727	4,454	W	14.00	CLF 261030P00014000	0.28	0.38	0.28	0.22	29	1,198	W
CLF 261030C00014500	0.09	0.12	0.10	0.03	1,077	4,702	W	14.50	CLF 261030P00014500	0.35	2.16	0.95	0.59	20	239	W
CLF 261030C00015000	0.03	0.04	0.04	0.00	1,323	15,021	W	15.00	CLF 261030P00015000	0.98	1.58	1.30	1.06	2,889	8,951	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CLF 261106C00012500	1.24	1.76	1.42	1.55	72	112	W	12.50	CLF 261106P00012500	0.05	0.18	0.16	0.08	24	1,284	W
CLF 261106C00013000	0.96	1.22	1.17	1.14	12	269	W	13.00	CLF 261106P00013000	0.01	0.31	0.25	0.18	46	6,387	W
CLF 261106C00013500	0.71	0.91	0.75	0.80	22	1,631	W	13.50	CLF 261106P00013500	0.34	0.51	0.45	0.33	9	1,849	W
CLF 261106C00014000	0.45	0.64	0.53	0.53	1,178	1,883	W	14.00	CLF 261106P00014000	0.55	0.70	0.75	0.56	5	338	W
CLF 261106C00014500	0.31	0.42	0.33	0.33	476	2,209	W	14.50	CLF 261106P00014500	0.79	1.54	1.09	0.86	2	12	W
CLF 261106C00015000	0.19	0.25	0.20	0.19	423	3,688	W	15.00	CLF 261106P00015000	0.81	1.87	1.49	1.22	86	1,553	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CLF 261113C00012500	1.25	1.93	1.18	1.71	1	187	W	12.50	CLF 261113P00012500	0.06	0.30	0.33	0.19	1,664	124	W
CLF 261113C00013000	1.05	1.50	1.29	1.34	5	231	W	13.00	CLF 261113P00013000	0.30	0.50	0.41	0.32	4	1,216	W
CLF 261113C00013500	0.93	1.18	0.94	1.02	320	390	W	13.50	CLF 261113P00013500	0.48	0.73	0.67	0.50	3	242	W
CLF 261113C00014000	0.71	0.91	0.75	0.76	94	947	W	14.00	CLF 261113P00014000	0.71	0.99	0.84	0.73	1,631	604	W
CLF 261113C00014500	0.43	0.55	0.48	0.55	10	746	W	14.50	CLF 261113P00014500	0.82	1.73	1.20	1.01	0	125	W
CLF 261113C00015000	0.25	0.42	0.34	0.38	70	543	W	15.00	CLF 261113P00015000	1.28	2.07	1.56	1.34	2	0	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CLF 261120C00012500	1.31	1.92	1.28	1.89	1	176	S	12.50	CLF 261120P00012500	0.24	0.48	0.43	0.27	9	754	S
CLF 261120C00013000	1.22	1.54	1.30	1.54	530	9,443	S	13.00	CLF 261120P00013000	0.34	0.71	0.55	0.42	80	5,616	S
CLF 261120C00013500	1.08	1.19	1.15	1.23	1,743	538	S	13.50	CLF 261120P00013500	0.60	0.81	0.74	0.60	54	3,584	S
CLF 261120C00014000	0.80	0.90	0.81	0.97	251	5,275	S	14.00	CLF 261120P00014000	0.83	1.29	0.99	0.83	79	2,743	S
CLF 261120C00014500	0.55	0.71	0.61	0.74	75	9,644	S	14.50	CLF 261120P00014500	1.13	1.58	1.13	1.10	0	520	S
CLF 261120C00015000	0.40	0.54	0.49	0.56	977	13,928	S	15.00	CLF 261120P00015000	1.39	1.95	1.47	1.41	0	1,126	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CLF 261127C00012500	0.55	2.08	1.84	2.08	0	20	W	12.50	CLF 261127P00012500	0.23	0.80	0.43	0.34	0	382	W
CLF 261127C00013000	0.95	1.62	1.10	1.74	13	480	W	13.00	CLF 261127P00013000	0.30	0.65	0.68	0.48	50	166	W
CLF 261127C00013500	1.07	1.31	1.12	1.43	43	125	W	13.50	CLF 261127P00013500	0.50	1.27	0.84	0.67	103	170	W
CLF 261127C00014000	0.85	1.11	0.84	1.17	6	365	W	14.00	CLF 261127P00014000	0.92	1.47	1.11	0.89	79	29	W
CLF 261127C00014500	0.49	0.83	0.72	0.94	0	90	W	14.50	CLF 261127P00014500	1.14	3.40	1.66	1.15	0	1	W
CLF 261127C00015000	0.49	0.60	0.52	0.75	21	280	W	15.00	CLF 261127P00015000	1.46	2.24	1.98	1.44	0	57	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CLF 261204C00012500	1.40	2.45	2.08	2.28	1	20	W	12.50	CLF 261204P00012500	0.24	0.71	0.49	0.38	0	1	W
CLF 261204C00013000	1.09	1.81	1.77	1.95	0	5	W	13.00	CLF 261204P00013000	0.33	0.85	0.86	0.53	16	100	W
CLF 261204C00013500	0.90	1.41	1.06	1.64	2	4	W	13.50	CLF 261204P00013500	0.63	1.26	1.02	0.70	10	27	W
CLF 261204C00014000	0.66	1.26	0.97	1.38	3	1	W	14.00	CLF 261204P00014000	0.93	1.71	1.14	0.92	0	2	W
CLF 261204C00014500	0.72	0.91	0.61	1.14	1	2	W	14.50	CLF 261204P00014500	1.20	2.01	1.45	1.16	0	5	W
CLF 261204C00015000	0.52	0.81	0.65	0.94	2	20	W	15.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CLF 261218C00011000	2.80	3.30	3.02	3.85	12	3,138	S	11.00	CLF 261218P00011000	0.18	0.27	0.25	0.14	19	7,042	S
CLF 261218C00012000	2.11	2.51	2.29	3.08	0	3,683	S	12.00	CLF 261218P00012000	0.29	0.48	0.46	0.30	27	2,159	S
CLF 261218C00013000	1.55	1.80	1.66	2.40	121	40,410	S	13.00	CLF 261218P00013000	0.65	0.87	0.82	0.55	150	5,793	S
CLF 261218C00014000	1.17	1.24	1.24	1.82	209	4,954	S	14.00	CLF 261218P00014000	0.97	1.48	1.41	0.90	16	5,893	S
CLF 261218C00015000	0.80	0.85	0.82	1.35	203	11,580	S	15.00	CLF 261218P00015000	1.76	2.26	1.78	1.36	0	2,082	S
CLF 261218C00016000	0.46	0.60	0.55	0.98	14	4,239	S	16.00	CLF 261218P00016000	2.39	3.20	2.57	1.92	0	286	S

Below are few quick-links for most popular options chains: