Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $11.98 as of 5/26/2026 8:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.80 | 10.15 | 8.98 | 7.39 | 0.00 | 0.00% | 2.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 3:59:53 PM EST |
| 4.00 | 6.75 | 9.15 | 7.95 | 7.75 | % | 1.99 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:53 PM EST | |
| 5.00 | 6.05 | 8.15 | 7.10 | 5.20 | 0.00 | 0.00% | 1.42 | 0 | 99 | 3.19 | 0.99 | 0.00 | 0.00 | 5/20/2026 | 5/26/2026 3:59:53 PM EST |
| 6.00 | 5.30 | 7.15 | 6.23 | % | 1.04 | 0 | 1 | 2.65 | 0.98 | 0.01 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 7.00 | 4.55 | 5.20 | 4.88 | 3.90 | 0.00 | 0.00% | 0.70 | 0 | 243 | 1.11 | 0.96 | 0.02 | 0.00 | 5/12/2026 | 5/26/2026 3:59:53 PM EST |
| 8.00 | 3.80 | 4.25 | 4.03 | 3.95 | +1.09 | +38.12% | 0.50 | 9 | 244 | 0.94 | 0.91 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 9.00 | 3.15 | 3.35 | 3.25 | 3.09 | +0.62 | +25.11% | 0.36 | 102 | 1,618 | 0.83 | 0.86 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 10.00 | 2.41 | 2.55 | 2.48 | 2.46 | +0.59 | +31.56% | 0.25 | 124 | 4,790 | 0.72 | 0.79 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 11.00 | 1.77 | 1.90 | 1.84 | 1.86 | +0.61 | +48.80% | 0.17 | 416 | 4,873 | 0.70 | 0.69 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 12.00 | 1.24 | 1.31 | 1.28 | 1.27 | +0.40 | +45.98% | 0.11 | 7,249 | 15,771 | 0.69 | 0.56 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 13.00 | 0.86 | 0.97 | 0.92 | 0.98 | +0.42 | +75.00% | 0.07 | 1,420 | 5,741 | 0.71 | 0.44 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 14.00 | 0.58 | 0.67 | 0.63 | 0.61 | +0.25 | +69.45% | 0.04 | 1,006 | 4,157 | 0.71 | 0.33 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 15.00 | 0.42 | 0.45 | 0.44 | 0.42 | +0.21 | +100.00% | 0.03 | 2,471 | 8,240 | 0.72 | 0.26 | 0.10 | -0.01 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 16.00 | 0.20 | 0.37 | 0.29 | 0.25 | +0.12 | +92.31% | 0.02 | 78 | 2,021 | 0.71 | 0.20 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 17.00 | 0.13 | 0.43 | 0.28 | 0.25 | +0.15 | +150.00% | 0.02 | 161 | 3,129 | 0.79 | 0.15 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 18.00 | 0.09 | 0.20 | 0.15 | 0.16 | +0.14 | +700.00% | 0.01 | 604 | 785 | 0.74 | 0.12 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 19.00 | 0.02 | 0.20 | 0.11 | 0.09 | 0.00 | 0.00% | 0.01 | 10 | 580 | 0.73 | 0.09 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 109 | 576 | 0.77 | 0.07 | 0.04 | 0.00 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.35 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/26/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 59 | 3.34 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/26/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.64 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/26/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 398 | 1.41 | -0.01 | 0.00 | 0.00 | 5/12/2026 | 5/26/2026 3:59:53 PM EST |
| 6.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 414 | 1.00 | -0.02 | 0.01 | 0.00 | 5/22/2026 | 5/26/2026 3:59:53 PM EST |
| 7.00 | 0.05 | 0.18 | 0.12 | 0.05 | -0.03 | -37.50% | 0.02 | 18 | 1,434 | 0.98 | -0.04 | 0.02 | 0.00 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 8.00 | 0.11 | 0.14 | 0.13 | 0.11 | -0.05 | -31.25% | 0.02 | 103 | 4,445 | 0.81 | -0.09 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 9.00 | 0.22 | 0.26 | 0.24 | 0.26 | -0.06 | -18.75% | 0.03 | 81 | 3,594 | 0.76 | -0.14 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 10.00 | 0.42 | 0.48 | 0.45 | 0.47 | -0.14 | -22.96% | 0.04 | 75 | 1,771 | 0.74 | -0.21 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 11.00 | 0.60 | 0.80 | 0.70 | 0.80 | -0.24 | -23.08% | 0.06 | 426 | 749 | 0.67 | -0.31 | 0.11 | -0.01 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 12.00 | 1.18 | 1.39 | 1.29 | 1.25 | -0.40 | -24.25% | 0.11 | 2,051 | 541 | 0.73 | -0.44 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 13.00 | 1.76 | 2.01 | 1.89 | 1.86 | -1.16 | -38.42% | 0.15 | 458 | 651 | 0.73 | -0.56 | 0.13 | -0.01 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 14.00 | 2.46 | 2.88 | 2.67 | 3.97 | 0.00 | 0.00% | 0.19 | 0 | 609 | 0.77 | -0.67 | 0.11 | -0.01 | 5/19/2026 | 5/26/2026 3:59:53 PM EST |
| 15.00 | 3.30 | 3.80 | 3.55 | 4.43 | 0.00 | 0.00% | 0.24 | 0 | 267 | 0.83 | -0.74 | 0.10 | -0.01 | 5/21/2026 | 5/26/2026 3:59:53 PM EST |
| 16.00 | 4.05 | 4.80 | 4.43 | 5.80 | 0.00 | 0.00% | 0.28 | 0 | 172 | 0.82 | -0.80 | 0.08 | -0.01 | 4/30/2026 | 5/26/2026 3:59:53 PM EST |
| 17.00 | 5.00 | 5.75 | 5.38 | 6.40 | 0.00 | 0.00% | 0.32 | 0 | 23 | 1.20 | -0.85 | 0.07 | -0.01 | 4/27/2026 | 5/26/2026 3:59:53 PM EST |
| 18.00 | 5.95 | 6.75 | 6.35 | 7.80 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.30 | -0.88 | 0.06 | -0.01 | 4/30/2026 | 5/26/2026 3:59:53 PM EST |
| 19.00 | 6.95 | 7.70 | 7.33 | 8.32 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.36 | -0.91 | 0.04 | -0.01 | 5/18/2026 | 5/26/2026 3:59:53 PM EST |
| 20.00 | 7.95 | 8.90 | 8.43 | 8.55 | -1.05 | -10.94% | 0.42 | 20 | 0 | 1.58 | -0.93 | 0.04 | 0.00 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 25.00 | 12.50 | 14.05 | 13.28 | 16.65 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.04 | -0.99 | 0.01 | 0.00 | 3/31/2026 | 5/26/2026 3:59:53 PM EST |