Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $8.27 as of 4/2/2026 11:24:32 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 | 6.70 | 8.05 | 7.38 | % | 7.38 | 0 | 0 | 9.35 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 2.00 | 5.85 | 7.05 | 6.45 | 6.20 | 0.00 | 0.00% | 3.23 | 0 | 1 | 5.30 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 2:59:04 PM EST |
| 3.00 | 4.70 | 6.55 | 5.63 | % | 1.88 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 4.00 | 3.95 | 5.55 | 4.75 | 4.09 | 0.00 | 0.00% | 1.19 | 0 | 0 | 3.81 | 0.99 | 0.01 | 0.00 | 3/20/2026 | 4/2/2026 2:59:04 PM EST |
| 5.00 | 3.00 | 3.75 | 3.38 | 5.57 | 0.00 | 0.00% | 0.68 | 0 | 6 | 1.73 | 0.95 | 0.03 | 0.00 | 2/19/2026 | 4/2/2026 2:59:04 PM EST |
| 6.00 | 2.12 | 2.89 | 2.51 | 2.60 | 0.00 | 0.00% | 0.42 | 0 | 56 | 1.47 | 0.89 | 0.07 | -0.01 | 3/27/2026 | 4/2/2026 2:59:04 PM EST |
| 7.00 | 1.46 | 2.00 | 1.73 | 1.85 | 0.00 | 0.00% | 0.25 | 0 | 66 | 0.82 | 0.78 | 0.12 | -0.01 | 3/31/2026 | 4/2/2026 2:59:04 PM EST |
| 8.00 | 1.11 | 1.13 | 1.12 | 1.09 | +0.02 | +1.87% | 0.14 | 2,116 | 585 | 0.80 | 0.62 | 0.17 | -0.01 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 9.00 | 0.64 | 0.66 | 0.65 | 0.63 | +0.02 | +3.28% | 0.07 | 1,695 | 1,615 | 0.77 | 0.44 | 0.18 | -0.01 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 10.00 | 0.35 | 0.37 | 0.36 | 0.31 | -0.01 | -3.13% | 0.04 | 103 | 3,388 | 0.75 | 0.29 | 0.16 | -0.01 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 11.00 | 0.18 | 0.20 | 0.19 | 0.17 | +0.01 | +6.25% | 0.02 | 1,157 | 2,068 | 0.75 | 0.18 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 12.00 | 0.09 | 0.12 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 42 | 2,400 | 0.75 | 0.11 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 13.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 231 | 1,983 | 0.79 | 0.07 | 0.06 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 14.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1,010 | 3,930 | 0.84 | 0.04 | 0.04 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 15.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.91 | 0.02 | 0.02 | 0.00 | 3/30/2026 | 4/2/2026 2:59:04 PM EST |
| 16.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.14 | 0.01 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 2:59:04 PM EST |
| 17.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.22 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 4/2/2026 2:59:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 266 | 1.29 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 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 | 0.46 | 0.23 | % | 0.23 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 2:59:04 PM EST |
| 3.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:59:04 PM EST |
| 4.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 13 | 42 | 1.17 | -0.01 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 5.00 | 0.04 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 12 | 48 | 0.98 | -0.05 | 0.03 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 6.00 | 0.12 | 0.17 | 0.15 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 995 | 0.88 | -0.11 | 0.07 | -0.01 | 4/1/2026 | 4/2/2026 2:59:04 PM EST |
| 7.00 | 0.34 | 0.36 | 0.35 | 0.36 | +0.01 | +2.86% | 0.05 | 3,378 | 1,020 | 0.84 | -0.22 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 8.00 | 0.68 | 0.70 | 0.69 | 0.71 | -0.02 | -2.74% | 0.09 | 50 | 1,995 | 0.80 | -0.38 | 0.17 | -0.01 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 9.00 | 1.20 | 1.26 | 1.23 | 1.23 | -0.05 | -3.91% | 0.14 | 163 | 742 | 0.77 | -0.56 | 0.18 | -0.01 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 10.00 | 1.90 | 2.01 | 1.96 | 2.03 | +0.19 | +10.33% | 0.20 | 29 | 4,689 | 0.74 | -0.71 | 0.16 | -0.01 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 11.00 | 2.51 | 2.96 | 2.74 | 2.81 | -0.01 | -0.36% | 0.25 | 5 | 551 | 0.93 | -0.82 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 12.00 | 3.50 | 4.15 | 3.83 | 3.77 | +0.16 | +4.44% | 0.32 | 10 | 356 | 1.31 | -0.89 | 0.09 | -0.01 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 13.00 | 4.60 | 5.00 | 4.80 | 4.75 | +0.19 | +4.17% | 0.37 | 8 | 40 | 1.29 | -0.93 | 0.06 | 0.00 | 4/2/2026 | 4/2/2026 2:59:04 PM EST |
| 14.00 | 5.30 | 6.10 | 5.70 | 5.58 | 0.00 | 0.00% | 0.41 | 0 | 207 | 1.59 | -0.96 | 0.04 | 0.00 | 3/26/2026 | 4/2/2026 2:59:04 PM EST |
| 15.00 | 6.05 | 7.35 | 6.70 | 4.10 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.93 | -0.98 | 0.02 | 0.00 | 3/2/2026 | 4/2/2026 2:59:04 PM EST |
| 16.00 | 6.90 | 8.30 | 7.60 | % | 0.47 | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 17.00 | 7.90 | 9.30 | 8.60 | % | 0.51 | 0 | 0 | 2.09 | -0.99 | 0.01 | 0.00 | 4/2/2026 2:59:04 PM EST | |||
| 20.00 | 10.90 | 12.15 | 11.53 | 10.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 4/2/2026 2:59:04 PM EST |