Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $10.71 as of 2/24/2026 7:45:48 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 | 9.10 | 10.80 | 9.95 | % | 9.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 2.00 | 7.45 | 9.80 | 8.63 | 8.61 | 0.00 | 0.00% | 4.32 | 0 | 1 | 6.78 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:18 PM EST |
| 3.00 | 7.05 | 8.85 | 7.95 | % | 2.65 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 4.00 | 5.40 | 7.85 | 6.63 | % | 1.66 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 5.00 | 4.55 | 6.85 | 5.70 | 5.98 | 0.00 | 0.00% | 1.14 | 0 | 14 | 3.09 | 0.99 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 4:00:18 PM EST |
| 6.00 | 4.55 | 5.10 | 4.83 | 4.60 | 0.00 | 0.00% | 0.81 | 0 | 7 | 1.61 | 0.97 | 0.02 | 0.00 | 2/20/2026 | 2/24/2026 4:00:18 PM EST |
| 7.00 | 3.60 | 4.15 | 3.88 | 3.49 | 0.00 | 0.00% | 0.55 | 0 | 12 | 1.33 | 0.93 | 0.04 | -0.01 | 2/19/2026 | 2/24/2026 4:00:18 PM EST |
| 8.00 | 2.76 | 3.25 | 3.01 | 2.80 | 0.00 | 0.00% | 0.38 | 0 | 269 | 0.86 | 0.87 | 0.07 | -0.01 | 2/18/2026 | 2/24/2026 4:00:18 PM EST |
| 9.00 | 2.03 | 2.37 | 2.20 | 2.24 | 0.00 | 0.00% | 0.24 | 0 | 406 | 0.80 | 0.79 | 0.11 | -0.01 | 2/23/2026 | 2/24/2026 4:00:18 PM EST |
| 10.00 | 1.26 | 1.70 | 1.48 | 1.46 | -0.12 | -7.60% | 0.15 | 204 | 700 | 0.71 | 0.66 | 0.15 | -0.01 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 11.00 | 0.70 | 0.92 | 0.81 | 0.93 | -0.13 | -12.27% | 0.07 | 867 | 1,327 | 0.59 | 0.49 | 0.17 | -0.01 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 12.00 | 0.37 | 0.55 | 0.46 | 0.56 | -0.06 | -9.68% | 0.04 | 315 | 2,589 | 0.57 | 0.35 | 0.15 | -0.01 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 13.00 | 0.32 | 0.33 | 0.33 | 0.34 | -0.02 | -5.56% | 0.03 | 124 | 2,577 | 0.63 | 0.24 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 14.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.02 | -9.10% | 0.01 | 653 | 2,859 | 0.64 | 0.16 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 15.00 | 0.11 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 17 | 13,325 | 0.67 | 0.11 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 16.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.01 | -10.00% | 0.01 | 58 | 1,089 | 0.69 | 0.07 | 0.05 | 0.00 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 17.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 42 | 2,452 | 0.73 | 0.05 | 0.04 | 0.00 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 18.00 | 0.01 | 0.10 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.72 | 0.03 | 0.03 | 0.00 | 2/18/2026 | 2/24/2026 4:00:18 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.84 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:18 PM EST |
| 20.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,284 | 0.81 | 0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.02 | 0.00 | 0.01 | 0.00 | 2/18/2026 | 2/24/2026 4:00:18 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 533 | 1.07 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:18 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.10 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/24/2026 4:00:18 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.15 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:18 PM EST |
| 25.00 | 0.01 | 0.12 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,061 | 1.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:18 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:18 PM EST |
| 27.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.62 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:18 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 29.00 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.68 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:18 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:18 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 | 0.19 | 0.10 | 0.01 | 0.00 | 0.00% | 0.10 | 1 | 2 | 4.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 2.00 | 0.00 | 0.39 | 0.20 | 0.06 | +0.04 | +200.00% | 0.10 | 1 | 36 | 4.37 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:18 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/24/2026 4:00:18 PM EST |
| 5.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 1 | 281 | 1.02 | -0.01 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 6.00 | 0.04 | 0.10 | 0.07 | 0.09 | +0.01 | +12.50% | 0.01 | 1 | 276 | 0.96 | -0.03 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 7.00 | 0.09 | 0.16 | 0.13 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 790 | 0.86 | -0.07 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 4:00:18 PM EST |
| 8.00 | 0.17 | 0.23 | 0.20 | 0.20 | +0.01 | +5.27% | 0.03 | 16 | 589 | 0.74 | -0.13 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 9.00 | 0.27 | 0.40 | 0.34 | 0.40 | +0.04 | +11.12% | 0.04 | 33 | 1,625 | 0.65 | -0.21 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 10.00 | 0.50 | 0.90 | 0.70 | 0.72 | +0.07 | +10.77% | 0.07 | 322 | 3,464 | 0.65 | -0.34 | 0.15 | -0.01 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 11.00 | 1.11 | 1.26 | 1.19 | 1.20 | +0.07 | +6.20% | 0.11 | 558 | 3,571 | 0.63 | -0.51 | 0.17 | -0.01 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 12.00 | 1.72 | 1.96 | 1.84 | 1.73 | -0.02 | -1.15% | 0.15 | 187 | 2,068 | 0.62 | -0.65 | 0.15 | -0.01 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 13.00 | 2.44 | 2.68 | 2.56 | 2.57 | 0.00 | 0.00% | 0.20 | 0 | 1,312 | 0.55 | -0.76 | 0.13 | -0.01 | 2/23/2026 | 2/24/2026 4:00:18 PM EST |
| 14.00 | 3.25 | 3.65 | 3.45 | 3.46 | +0.04 | +1.17% | 0.25 | 1 | 880 | 0.79 | -0.84 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 15.00 | 4.30 | 4.50 | 4.40 | 4.35 | +0.05 | +1.17% | 0.29 | 21 | 986 | 0.75 | -0.89 | 0.07 | -0.01 | 2/24/2026 | 2/24/2026 4:00:18 PM EST |
| 16.00 | 5.15 | 5.55 | 5.35 | 5.66 | 0.00 | 0.00% | 0.33 | 0 | 192 | 0.91 | -0.93 | 0.05 | 0.00 | 2/13/2026 | 2/24/2026 4:00:18 PM EST |
| 17.00 | 6.10 | 6.55 | 6.33 | 6.41 | 0.00 | 0.00% | 0.37 | 0 | 80 | 1.00 | -0.95 | 0.04 | 0.00 | 2/23/2026 | 2/24/2026 4:00:18 PM EST |
| 18.00 | 7.10 | 7.55 | 7.33 | 7.80 | 0.00 | 0.00% | 0.41 | 0 | 54 | 1.08 | -0.97 | 0.03 | 0.00 | 2/20/2026 | 2/24/2026 4:00:18 PM EST |
| 19.00 | 6.60 | 9.65 | 8.13 | 5.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 12/30/2025 | 2/24/2026 4:00:18 PM EST |
| 20.00 | 8.05 | 9.95 | 9.00 | 9.75 | 0.00 | 0.00% | 0.45 | 0 | 29 | 1.63 | -0.99 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 4:00:18 PM EST |
| 21.00 | 9.65 | 11.65 | 10.65 | % | 0.51 | 0 | 0 | 2.22 | -1.00 | 0.01 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 22.00 | 9.25 | 11.85 | 10.55 | % | 0.48 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 23.00 | 11.65 | 13.65 | 12.65 | % | 0.55 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 24.00 | 12.65 | 15.30 | 13.98 | % | 0.58 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 25.00 | 13.85 | 14.95 | 14.40 | 15.10 | 0.00 | 0.00% | 0.58 | 0 | 349 | 1.97 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:18 PM EST |
| 26.00 | 14.80 | 15.80 | 15.30 | % | 0.59 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 27.00 | 14.25 | 17.00 | 15.63 | % | 0.58 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 28.00 | 16.65 | 18.65 | 17.65 | % | 0.63 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 29.00 | 17.80 | 18.95 | 18.38 | % | 0.63 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:18 PM EST | |||
| 30.00 | 18.65 | 19.95 | 19.30 | 15.44 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/24/2026 4:00:18 PM EST |