Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $8.55 as of 3/26/2026 4:14:02 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 | 6.75 | 8.25 | 7.50 | % | 7.50 | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 2.00 | 5.95 | 6.85 | 6.40 | 6.20 | 0.00 | 0.00% | 3.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 3.00 | 4.95 | 5.85 | 5.40 | % | 1.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 4.00 | 3.35 | 4.80 | 4.08 | % | 1.02 | 0 | 0 | 1.93 | 0.99 | 0.01 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 5.00 | 3.40 | 3.80 | 3.60 | % | 0.72 | 0 | 6 | 1.46 | 0.95 | 0.03 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 6.00 | 2.54 | 3.00 | 2.77 | 2.80 | 0.00 | 0.00% | 0.46 | 0 | 57 | 0.95 | 0.89 | 0.07 | -0.01 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 7.00 | 1.85 | 2.02 | 1.94 | 1.86 | -0.07 | -3.63% | 0.28 | 1 | 67 | 0.88 | 0.79 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 8.00 | 1.14 | 1.33 | 1.24 | 1.29 | 0.00 | 0.00% | 0.15 | 0 | 455 | 0.79 | 0.64 | 0.16 | -0.01 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 9.00 | 0.62 | 0.77 | 0.70 | 0.76 | -0.04 | -5.00% | 0.08 | 74 | 1,358 | 0.71 | 0.47 | 0.18 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 10.00 | 0.42 | 0.50 | 0.46 | 0.44 | -0.02 | -4.35% | 0.05 | 112 | 2,949 | 0.76 | 0.32 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 11.00 | 0.19 | 0.26 | 0.23 | 0.23 | -0.03 | -11.54% | 0.02 | 12 | 1,781 | 0.71 | 0.20 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 12.00 | 0.12 | 0.15 | 0.14 | 0.11 | -0.04 | -26.67% | 0.01 | 211 | 1,001 | 0.73 | 0.12 | 0.09 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 13.00 | 0.06 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.01 | 140 | 1,791 | 0.73 | 0.08 | 0.06 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 14.00 | 0.04 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 17 | 3,801 | 0.79 | 0.05 | 0.04 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 15.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 395 | 0.80 | 0.03 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 47 | 162 | 0.83 | 0.02 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 93 | 1.08 | 0.01 | 0.01 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 261 | 1.20 | 0.00 | 0.00 | 0.00 | 3/26/2026 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:02 PM EST |
| 3.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.35 | -0.01 | 0.01 | 0.00 | 3/24/2026 | 3/26/2026 4:00:02 PM EST |
| 5.00 | 0.04 | 0.14 | 0.09 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.01 | -0.05 | 0.03 | 0.00 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 6.00 | 0.11 | 0.20 | 0.16 | 0.20 | +0.03 | +17.65% | 0.03 | 1 | 922 | 0.85 | -0.11 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 7.00 | 0.29 | 0.39 | 0.34 | 0.39 | -0.01 | -2.50% | 0.05 | 184 | 505 | 0.80 | -0.21 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 8.00 | 0.69 | 0.72 | 0.71 | 0.72 | +0.02 | +2.86% | 0.09 | 32 | 868 | 0.78 | -0.36 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 9.00 | 1.18 | 1.24 | 1.21 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 681 | 0.74 | -0.53 | 0.18 | -0.01 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 10.00 | 1.78 | 1.98 | 1.88 | 1.92 | -0.11 | -5.42% | 0.19 | 3 | 4,654 | 0.71 | -0.68 | 0.16 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 11.00 | 2.56 | 2.82 | 2.69 | 2.68 | -0.17 | -5.97% | 0.24 | 2 | 469 | 0.68 | -0.80 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 12.00 | 3.40 | 3.75 | 3.58 | 3.58 | 0.00 | 0.00% | 0.30 | 0 | 410 | 0.92 | -0.88 | 0.09 | 0.00 | 3/25/2026 | 3/26/2026 4:00:02 PM EST |
| 13.00 | 4.35 | 4.75 | 4.55 | 4.56 | -0.44 | -8.80% | 0.35 | 1 | 40 | 1.05 | -0.92 | 0.06 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 14.00 | 5.30 | 5.70 | 5.50 | 5.58 | -0.39 | -6.54% | 0.39 | 87 | 121 | 1.09 | -0.95 | 0.04 | 0.00 | 3/26/2026 | 3/26/2026 4:00:02 PM EST |
| 15.00 | 6.15 | 6.90 | 6.53 | % | 0.44 | 0 | 3 | 1.44 | -0.97 | 0.03 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 16.00 | 7.00 | 7.90 | 7.45 | % | 0.47 | 0 | 0 | 1.54 | -0.98 | 0.02 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 17.00 | 8.10 | 8.90 | 8.50 | % | 0.50 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:02 PM EST | |||
| 20.00 | 11.20 | 11.90 | 11.55 | % | 0.58 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:02 PM EST |