Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $9.28 as of 3/11/2026 8:49:25 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 | 7.90 | 8.95 | 8.43 | % | 8.43 | 0 | 0 | 9.87 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:44 PM EST | |||
| 2.00 | 6.55 | 7.80 | 7.18 | 7.48 | -1.13 | -13.13% | 3.59 | 4 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:44 PM EST |
| 3.00 | 5.80 | 7.85 | 6.83 | 6.35 | 0.00 | 0.00% | 2.28 | 0 | 6 | 6.68 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:44 PM EST |
| 4.00 | 4.85 | 5.85 | 5.35 | 6.94 | 0.00 | 0.00% | 1.34 | 0 | 4 | 3.05 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:44 PM EST |
| 5.00 | 4.20 | 4.90 | 4.55 | 5.01 | 0.00 | 0.00% | 0.91 | 0 | 13 | 2.48 | 0.99 | 0.01 | 0.00 | 3/6/2026 | 3/11/2026 3:59:44 PM EST |
| 6.00 | 3.20 | 3.55 | 3.38 | 3.31 | 0.00 | 0.00% | 0.56 | 0 | 28 | 1.41 | 0.95 | 0.04 | 0.00 | 3/9/2026 | 3/11/2026 3:59:44 PM EST |
| 7.00 | 2.33 | 2.55 | 2.44 | 2.88 | 0.00 | 0.00% | 0.35 | 0 | 165 | 0.81 | 0.88 | 0.08 | -0.01 | 3/10/2026 | 3/11/2026 3:59:44 PM EST |
| 8.00 | 1.55 | 1.69 | 1.62 | 1.96 | 0.00 | 0.00% | 0.20 | 0 | 280 | 0.75 | 0.76 | 0.13 | -0.01 | 3/10/2026 | 3/11/2026 3:59:44 PM EST |
| 9.00 | 0.95 | 1.03 | 0.99 | 0.97 | -0.24 | -19.84% | 0.11 | 101 | 436 | 0.72 | 0.60 | 0.18 | -0.01 | 3/11/2026 | 3/11/2026 3:59:44 PM EST |
| 10.00 | 0.53 | 0.57 | 0.55 | 0.55 | -0.15 | -21.43% | 0.06 | 259 | 1,630 | 0.70 | 0.41 | 0.19 | -0.01 | 3/11/2026 | 3/11/2026 3:59:44 PM EST |
| 11.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.10 | -25.65% | 0.03 | 98 | 4,016 | 0.70 | 0.25 | 0.16 | -0.01 | 3/11/2026 | 3/11/2026 3:59:44 PM EST |
| 12.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.04 | -22.23% | 0.01 | 253 | 6,713 | 0.70 | 0.15 | 0.11 | -0.01 | 3/11/2026 | 3/11/2026 3:59:44 PM EST |
| 13.00 | 0.05 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 0.01 | 52 | 2,991 | 0.70 | 0.10 | 0.08 | -0.01 | 3/11/2026 | 3/11/2026 3:59:44 PM EST |
| 14.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 68 | 3,528 | 0.74 | 0.06 | 0.05 | 0.00 | 3/11/2026 | 3/11/2026 3:59:44 PM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 10,135 | 13,596 | 0.78 | 0.04 | 0.03 | 0.00 | 3/11/2026 | 3/11/2026 3:59:44 PM EST |
| 16.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,604 | 0.82 | 0.02 | 0.02 | 0.00 | 3/11/2026 | 3/11/2026 3:59:44 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,523 | 0.99 | 0.01 | 0.01 | 0.00 | 3/10/2026 | 3/11/2026 3:59:44 PM EST |
| 18.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 546 | 0.97 | 0.01 | 0.01 | 0.00 | 3/10/2026 | 3/11/2026 3:59:44 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.24 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 3:59:44 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,282 | 1.31 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 3:59:44 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.37 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/11/2026 3:59:44 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 473 | 1.39 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:44 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.48 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:44 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.54 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/11/2026 3:59:44 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,064 | 1.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:44 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.09 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:44 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.64 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 3:59:44 PM EST |
| 28.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:44 PM EST | |||
| 29.00 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/11/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.67 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:44 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.95 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:44 PM EST |
| 2.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 53 | 3.88 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:44 PM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.01 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:44 PM EST |
| 4.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:44 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 5 | 302 | 1.36 | -0.01 | 0.01 | 0.00 | 3/11/2026 | 3/11/2026 3:59:44 PM EST |
| 6.00 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 379 | 0.98 | -0.05 | 0.04 | 0.00 | 3/9/2026 | 3/11/2026 3:59:44 PM EST |
| 7.00 | 0.14 | 0.20 | 0.17 | 0.17 | 0.00 | 0.00% | 0.02 | 81 | 899 | 0.86 | -0.12 | 0.08 | -0.01 | 3/11/2026 | 3/11/2026 3:59:44 PM EST |
| 8.00 | 0.33 | 0.38 | 0.36 | 0.36 | +0.09 | +33.34% | 0.04 | 6 | 5,426 | 0.78 | -0.24 | 0.13 | -0.01 | 3/11/2026 | 3/11/2026 3:59:44 PM EST |
| 9.00 | 0.67 | 0.74 | 0.71 | 0.71 | +0.11 | +18.34% | 0.08 | 310 | 1,703 | 0.73 | -0.40 | 0.18 | -0.01 | 3/11/2026 | 3/11/2026 3:59:44 PM EST |
| 10.00 | 1.21 | 1.29 | 1.25 | 1.25 | +0.21 | +20.20% | 0.12 | 49 | 3,733 | 0.70 | -0.59 | 0.19 | -0.01 | 3/11/2026 | 3/11/2026 3:59:44 PM EST |
| 11.00 | 1.89 | 2.04 | 1.97 | 2.00 | +0.35 | +21.22% | 0.18 | 38 | 4,277 | 0.67 | -0.75 | 0.16 | -0.01 | 3/11/2026 | 3/11/2026 3:59:44 PM EST |
| 12.00 | 2.66 | 3.10 | 2.88 | 2.87 | +0.49 | +20.59% | 0.24 | 7 | 2,136 | 0.98 | -0.85 | 0.11 | -0.01 | 3/11/2026 | 3/11/2026 3:59:44 PM EST |
| 13.00 | 3.70 | 3.95 | 3.83 | 3.78 | +0.28 | +8.00% | 0.29 | 9 | 1,325 | 0.96 | -0.90 | 0.08 | -0.01 | 3/11/2026 | 3/11/2026 3:59:44 PM EST |
| 14.00 | 4.30 | 4.90 | 4.60 | 4.70 | 0.00 | 0.00% | 0.33 | 0 | 859 | 1.02 | -0.94 | 0.05 | 0.00 | 3/9/2026 | 3/11/2026 3:59:44 PM EST |
| 15.00 | 5.65 | 6.10 | 5.88 | 5.79 | +0.54 | +10.29% | 0.39 | 9 | 1,014 | 1.42 | -0.96 | 0.03 | 0.00 | 3/11/2026 | 3/11/2026 3:59:44 PM EST |
| 16.00 | 6.20 | 7.00 | 6.60 | 5.66 | 0.00 | 0.00% | 0.41 | 0 | 192 | 1.40 | -0.98 | 0.02 | 0.00 | 2/13/2026 | 3/11/2026 3:59:44 PM EST |
| 17.00 | 7.30 | 8.10 | 7.70 | 6.12 | 0.00 | 0.00% | 0.45 | 0 | 53 | 1.65 | -0.99 | 0.01 | 0.00 | 2/26/2026 | 3/11/2026 3:59:44 PM EST |
| 18.00 | 8.30 | 9.25 | 8.78 | 7.80 | 0.00 | 0.00% | 0.49 | 0 | 39 | 1.92 | -0.99 | 0.01 | 0.00 | 2/20/2026 | 3/11/2026 3:59:44 PM EST |
| 19.00 | 9.00 | 10.15 | 9.58 | 5.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 3/11/2026 3:59:44 PM EST |
| 20.00 | 10.00 | 11.15 | 10.58 | 9.15 | 0.00 | 0.00% | 0.53 | 0 | 29 | 1.99 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 3:59:44 PM EST |
| 21.00 | 11.10 | 12.15 | 11.63 | % | 0.55 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:44 PM EST | |||
| 22.00 | 12.05 | 13.15 | 12.60 | % | 0.57 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:44 PM EST | |||
| 23.00 | 13.00 | 14.15 | 13.58 | % | 0.59 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:44 PM EST | |||
| 24.00 | 14.00 | 15.20 | 14.60 | % | 0.61 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:44 PM EST | |||
| 25.00 | 15.00 | 16.15 | 15.58 | 15.80 | 0.00 | 0.00% | 0.62 | 0 | 349 | 2.34 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:44 PM EST |
| 26.00 | 16.05 | 18.60 | 17.33 | % | 0.67 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:44 PM EST | |||
| 27.00 | 17.05 | 18.25 | 17.65 | % | 0.65 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:44 PM EST | |||
| 28.00 | 18.00 | 19.15 | 18.58 | % | 0.66 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:44 PM EST | |||
| 29.00 | 19.00 | 21.60 | 20.30 | % | 0.70 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:44 PM EST | |||
| 30.00 | 20.00 | 21.25 | 20.63 | 15.44 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 3/11/2026 3:59:44 PM EST |