Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $8.49 as of 3/27/2026 9:54:36 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 | 7.00 | 7.45 | 7.23 | 7.22 | -0.26 | -3.48% | 7.23 | 41 | 79 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 2.00 | 6.00 | 6.45 | 6.23 | 6.32 | -0.20 | -3.07% | 3.12 | 4 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 3.00 | 5.00 | 5.65 | 5.33 | 5.29 | -0.12 | -2.22% | 1.78 | 5 | 4 | 8.89 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 4.00 | 4.00 | 4.80 | 4.40 | 4.41 | % | 1.10 | 1 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST | |
| 5.00 | 2.85 | 3.60 | 3.23 | 3.55 | +0.27 | +8.24% | 0.65 | 1 | 3 | 4.87 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 6.00 | 2.03 | 2.58 | 2.31 | 2.47 | 0.00 | 0.00% | 0.39 | 0 | 6 | 3.51 | 1.00 | 0.01 | 0.00 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 6.50 | 1.56 | 2.09 | 1.83 | 2.02 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.97 | 0.99 | 0.04 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 7.00 | 1.05 | 1.25 | 1.15 | 1.48 | 0.00 | 0.00% | 0.16 | 0 | 18 | 1.32 | 0.93 | 0.16 | -0.01 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 7.50 | 0.61 | 0.79 | 0.70 | 0.74 | -0.30 | -28.85% | 0.09 | 242 | 315 | 1.03 | 0.81 | 0.35 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 8.00 | 0.34 | 0.39 | 0.37 | 0.36 | -0.32 | -47.06% | 0.05 | 765 | 1,219 | 0.74 | 0.58 | 0.51 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 8.50 | 0.06 | 0.17 | 0.12 | 0.12 | -0.22 | -64.71% | 0.01 | 698 | 1,192 | 0.63 | 0.34 | 0.46 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 9.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.10 | -66.67% | 0.01 | 797 | 5,951 | 0.73 | 0.18 | 0.30 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 53 | 590 | 0.84 | 0.08 | 0.17 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 101 | 670 | 0.90 | 0.03 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.30 | 0.01 | 0.03 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,001 | 1.39 | 0.00 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 11.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.79 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.39 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 105 | 3.25 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 13 | 2.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 1 | 3.80 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 16.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.96 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.23 | 0.12 | 0.01 | % | 0.01 | 1 | 1 | 4.76 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST | |
| 21.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 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 | 1 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.02 | 10 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 1.62 | 0.81 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.22 | % | 0.00 | 2 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST | |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.20 | 0.00 | 0.01 | 0.00 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 291 | 1.14 | -0.01 | 0.04 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 7.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.01 | 181 | 582 | 0.85 | -0.07 | 0.16 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 7.50 | 0.08 | 0.11 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 72 | 568 | 0.77 | -0.19 | 0.35 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 8.00 | 0.22 | 0.26 | 0.24 | 0.25 | +0.10 | +66.67% | 0.03 | 459 | 971 | 0.71 | -0.42 | 0.51 | -0.03 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 8.50 | 0.51 | 0.68 | 0.60 | 0.52 | +0.17 | +48.58% | 0.07 | 6,026 | 307 | 0.87 | -0.66 | 0.46 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 9.00 | 0.88 | 1.15 | 1.02 | 0.95 | +0.28 | +41.80% | 0.11 | 32 | 405 | 1.39 | -0.82 | 0.30 | -0.02 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 9.50 | 1.33 | 1.61 | 1.47 | 1.36 | +0.27 | +24.78% | 0.15 | 11,332 | 116 | 1.59 | -0.92 | 0.17 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 10.00 | 1.84 | 2.15 | 2.00 | 1.88 | +0.31 | +19.75% | 0.20 | 38 | 236 | 1.99 | -0.97 | 0.08 | -0.01 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 10.50 | 2.25 | 2.48 | 2.37 | 2.36 | +0.30 | +14.57% | 0.23 | 17 | 102 | 1.61 | -0.99 | 0.03 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 11.00 | 2.76 | 2.99 | 2.88 | 2.70 | +0.16 | +6.30% | 0.26 | 11 | 53 | 1.90 | -1.00 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 11.50 | 2.95 | 3.60 | 3.28 | 3.56 | 0.00 | 0.00% | 0.29 | 0 | 113 | 2.51 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:02 PM EST |
| 12.00 | 3.35 | 4.15 | 3.75 | % | 0.31 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 12.50 | 3.70 | 4.50 | 4.10 | 4.26 | 0.00 | 0.00% | 0.33 | 0 | 4 | 2.43 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 13.00 | 4.25 | 5.00 | 4.63 | % | 0.36 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 13.50 | 4.60 | 5.50 | 5.05 | % | 0.37 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 14.00 | 5.55 | 6.10 | 5.83 | % | 0.42 | 0 | 1 | 3.35 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 14.50 | 6.00 | 6.60 | 6.30 | 6.19 | 0.00 | 0.00% | 0.43 | 0 | 14 | 3.50 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 15.00 | 6.40 | 7.15 | 6.78 | % | 0.45 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 15.50 | 6.20 | 7.70 | 6.95 | % | 0.45 | 0 | 1 | 4.17 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 16.00 | 6.70 | 8.15 | 7.43 | 7.42 | -0.30 | -3.89% | 0.46 | 2 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 16.50 | 7.90 | 8.85 | 8.38 | % | 0.51 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:02 PM EST | |||
| 17.00 | 8.60 | 9.15 | 8.88 | 8.68 | % | 0.52 | 2 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST | |
| 18.00 | 9.45 | 10.00 | 9.73 | 9.72 | -0.04 | -0.41% | 0.54 | 5 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 19.00 | 10.60 | 11.00 | 10.80 | 10.52 | -0.26 | -2.42% | 0.57 | 1 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 20.00 | 11.80 | 12.10 | 11.95 | 11.84 | +0.02 | +0.17% | 0.60 | 4 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |
| 21.00 | 12.25 | 13.00 | 12.63 | 12.76 | % | 0.60 | 1 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST | |
| 22.00 | 13.35 | 14.75 | 14.05 | 13.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 4:00:02 PM EST |
| 23.00 | 14.60 | 15.15 | 14.88 | 14.72 | % | 0.65 | 2 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:02 PM EST |