Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $11.98 as of 5/27/2026 4:09:59 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 | 11.20 | 12.30 | 11.75 | 11.92 | % | 11.75 | 2 | 12 | 4.53 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:59:39 PM EST | |
| 2.00 | 9.65 | 12.20 | 10.93 | % | 5.46 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 3.00 | 8.65 | 11.15 | 9.90 | 6.40 | 0.00 | 0.00% | 3.30 | 0 | 36 | 3.59 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/27/2026 3:59:39 PM EST |
| 4.00 | 7.65 | 10.20 | 8.93 | 5.60 | 0.00 | 0.00% | 2.23 | 0 | 29 | 2.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/27/2026 3:59:39 PM EST |
| 5.00 | 6.80 | 9.60 | 8.20 | 6.30 | 0.00 | 0.00% | 1.64 | 0 | 427 | 2.73 | 0.99 | 0.01 | 0.00 | 5/11/2026 | 5/27/2026 3:59:39 PM EST |
| 6.00 | 5.90 | 8.00 | 6.95 | 4.53 | 0.00 | 0.00% | 1.16 | 0 | 2 | 1.82 | 0.97 | 0.01 | 0.00 | 4/30/2026 | 5/27/2026 3:59:39 PM EST |
| 7.00 | 4.85 | 6.50 | 5.68 | 4.86 | 0.00 | 0.00% | 0.81 | 0 | 93 | 1.16 | 0.95 | 0.02 | 0.00 | 5/26/2026 | 5/27/2026 3:59:39 PM EST |
| 8.00 | 5.10 | 5.45 | 5.28 | 5.22 | +0.82 | +18.64% | 0.66 | 23 | 1,720 | 0.77 | 0.91 | 0.03 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 9.00 | 4.40 | 4.75 | 4.58 | 3.70 | +0.15 | +4.23% | 0.51 | 6 | 239 | 0.83 | 0.86 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 10.00 | 3.70 | 3.95 | 3.83 | 3.85 | +0.80 | +26.23% | 0.38 | 134 | 2,726 | 0.78 | 0.80 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 11.00 | 3.05 | 3.35 | 3.20 | 3.20 | +0.78 | +32.24% | 0.29 | 42 | 3,609 | 0.77 | 0.73 | 0.06 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 12.00 | 2.53 | 2.65 | 2.59 | 2.60 | +0.65 | +33.34% | 0.22 | 12,264 | 3,782 | 0.74 | 0.66 | 0.07 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 13.00 | 2.08 | 2.16 | 2.12 | 2.10 | +0.48 | +29.63% | 0.16 | 460 | 10,765 | 0.73 | 0.59 | 0.07 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 14.00 | 1.73 | 1.82 | 1.78 | 1.82 | +0.64 | +54.24% | 0.13 | 232 | 894 | 0.75 | 0.52 | 0.08 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 15.00 | 1.42 | 1.48 | 1.45 | 1.48 | +0.46 | +45.10% | 0.10 | 1,235 | 5,587 | 0.75 | 0.45 | 0.07 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 16.00 | 1.14 | 1.26 | 1.20 | 1.15 | +0.31 | +36.91% | 0.07 | 165 | 2,100 | 0.75 | 0.39 | 0.07 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 17.00 | 0.84 | 1.04 | 0.94 | 1.01 | +0.39 | +62.91% | 0.06 | 498 | 1,807 | 0.76 | 0.34 | 0.07 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 20.00 | 0.56 | 0.65 | 0.61 | 0.58 | +0.28 | +93.34% | 0.03 | 266 | 1,812 | 0.78 | 0.22 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 22.00 | 0.41 | 0.45 | 0.43 | 0.43 | +0.27 | +168.75% | 0.02 | 62 | 2,195 | 0.79 | 0.17 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.28 | +0.21 | +300.00% | 0.01 | 88 | 728 | 0.83 | 0.12 | 0.03 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 27.00 | 0.00 | 0.41 | 0.21 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.97 | 0.08 | 0.03 | 0.00 | 5/26/2026 | 5/27/2026 3:59:39 PM EST |
| 30.00 | 0.17 | 0.20 | 0.19 | 0.18 | +0.11 | +157.15% | 0.01 | 18 | 272 | 0.89 | 0.07 | 0.02 | 0.00 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 32.00 | 0.14 | 0.18 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.91 | 0.06 | 0.02 | 0.00 | 5/26/2026 | 5/27/2026 3:59:39 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 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/27/2026 3:59:39 PM EST |
| 2.00 | 0.00 | 0.52 | 0.26 | % | 0.13 | 0 | 17 | 3.18 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.39 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/27/2026 3:59:39 PM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 161 | 1.82 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/27/2026 3:59:39 PM EST |
| 5.00 | 0.06 | 0.10 | 0.08 | 0.03 | -0.08 | -72.73% | 0.02 | 1 | 508 | 1.02 | -0.01 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 6.00 | 0.01 | 0.17 | 0.09 | 0.05 | -0.14 | -73.69% | 0.01 | 3 | 209 | 0.80 | -0.03 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 7.00 | 0.17 | 0.22 | 0.20 | 0.20 | -0.07 | -25.93% | 0.03 | 2 | 10,638 | 0.85 | -0.05 | 0.02 | 0.00 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 8.00 | 0.19 | 0.35 | 0.27 | 0.30 | -0.08 | -21.06% | 0.03 | 5 | 2,658 | 0.77 | -0.09 | 0.03 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 9.00 | 0.46 | 0.61 | 0.54 | 0.63 | 0.00 | 0.00% | 0.06 | 0 | 640 | 0.80 | -0.14 | 0.04 | -0.01 | 5/26/2026 | 5/27/2026 3:59:39 PM EST |
| 10.00 | 0.78 | 0.83 | 0.81 | 0.82 | -0.15 | -15.47% | 0.08 | 295 | 2,349 | 0.78 | -0.20 | 0.05 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 11.00 | 1.08 | 1.24 | 1.16 | 1.15 | -0.24 | -17.27% | 0.11 | 28 | 379 | 0.77 | -0.27 | 0.06 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 12.00 | 1.41 | 1.65 | 1.53 | 1.58 | -0.33 | -17.28% | 0.13 | 19 | 1,743 | 0.73 | -0.34 | 0.07 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 13.00 | 1.98 | 2.20 | 2.09 | 2.19 | -0.30 | -12.05% | 0.16 | 10 | 49 | 0.74 | -0.41 | 0.07 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 14.00 | 2.60 | 2.81 | 2.71 | 3.15 | 0.00 | 0.00% | 0.19 | 0 | 57 | 0.75 | -0.48 | 0.08 | -0.01 | 5/26/2026 | 5/27/2026 3:59:39 PM EST |
| 15.00 | 3.25 | 3.50 | 3.38 | 3.60 | -0.37 | -9.32% | 0.23 | 37 | 4,799 | 0.74 | -0.55 | 0.07 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 16.00 | 3.85 | 4.25 | 4.05 | % | 0.25 | 0 | 174 | 0.72 | -0.61 | 0.07 | -0.01 | 5/27/2026 3:59:39 PM EST | |||
| 17.00 | 4.70 | 5.05 | 4.88 | 4.90 | -0.90 | -15.52% | 0.29 | 10 | 176 | 0.74 | -0.66 | 0.07 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST |
| 20.00 | 7.30 | 8.35 | 7.83 | % | 0.39 | 0 | 6 | 0.89 | -0.78 | 0.05 | -0.01 | 5/27/2026 3:59:39 PM EST | |||
| 22.00 | 9.15 | 10.25 | 9.70 | 10.00 | % | 0.44 | 1 | 0 | 1.22 | -0.83 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 3:59:39 PM EST | |
| 25.00 | 11.00 | 13.15 | 12.08 | 13.56 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.33 | -0.88 | 0.03 | -0.01 | 5/6/2026 | 5/27/2026 3:59:39 PM EST |
| 27.00 | 12.95 | 15.35 | 14.15 | % | 0.52 | 0 | 0 | 1.49 | -0.92 | 0.03 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 30.00 | 16.70 | 18.65 | 17.68 | % | 0.59 | 0 | 0 | 1.73 | -0.93 | 0.02 | 0.00 | 5/27/2026 3:59:39 PM EST | |||
| 32.00 | 18.55 | 21.10 | 19.83 | 21.40 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.97 | -0.94 | 0.02 | 0.00 | 4/27/2026 | 5/27/2026 3:59:39 PM EST |