Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $11.32 as of 8/24/2026 7:53:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.90 | 10.05 | 8.98 | 7.65 | 0.00 | 0.00% | 2.99 | 0 | 1 | 6.16 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:06 PM EST |
| 4.00 | 5.80 | 9.05 | 7.43 | 8.05 | +1.45 | +21.97% | 1.86 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 5.00 | 5.90 | 8.05 | 6.98 | 7.21 | +0.91 | +14.45% | 1.40 | 2 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 6.00 | 4.85 | 7.10 | 5.98 | 6.20 | +0.93 | +17.65% | 1.00 | 2 | 5 | 3.20 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 7.00 | 4.25 | 5.55 | 4.90 | 5.91 | 0.00 | 0.00% | 0.70 | 0 | 223 | 2.14 | 0.98 | 0.02 | 0.00 | 8/5/2026 | 8/24/2026 4:00:06 PM EST |
| 8.00 | 3.30 | 4.55 | 3.93 | 4.30 | 0.00 | 0.00% | 0.49 | 0 | 53 | 1.75 | 0.94 | 0.04 | 0.00 | 8/13/2026 | 8/24/2026 4:00:06 PM EST |
| 9.00 | 2.32 | 3.40 | 2.86 | 3.35 | +1.46 | +77.25% | 0.32 | 1 | 506 | 1.30 | 0.86 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 10.00 | 1.85 | 2.02 | 1.94 | 1.95 | -0.30 | -13.34% | 0.19 | 119 | 995 | 0.69 | 0.74 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 11.00 | 1.26 | 1.34 | 1.30 | 1.32 | -0.03 | -2.23% | 0.12 | 231 | 1,977 | 0.65 | 0.60 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 12.00 | 0.83 | 0.90 | 0.87 | 0.85 | -0.05 | -5.56% | 0.07 | 297 | 5,504 | 0.65 | 0.47 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 13.00 | 0.48 | 0.70 | 0.59 | 0.57 | -0.03 | -5.00% | 0.05 | 198 | 10,986 | 0.67 | 0.34 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 14.00 | 0.33 | 0.45 | 0.39 | 0.38 | +0.03 | +8.58% | 0.03 | 512 | 3,103 | 0.68 | 0.24 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 15.00 | 0.23 | 0.32 | 0.28 | 0.23 | -0.01 | -4.17% | 0.02 | 1,070 | 5,650 | 0.70 | 0.16 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 16.00 | 0.11 | 0.22 | 0.17 | 0.23 | +0.02 | +9.53% | 0.01 | 21 | 1,212 | 0.69 | 0.11 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 17.00 | 0.08 | 0.17 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 94 | 606 | 0.72 | 0.07 | 0.05 | 0.00 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 18.00 | 0.01 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,086 | 0.68 | 0.04 | 0.03 | 0.00 | 8/19/2026 | 8/24/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 952 | 0.89 | 0.03 | 0.02 | 0.00 | 8/17/2026 | 8/24/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 3,915 | 0.90 | 0.02 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 704 | 1.14 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 4:00:06 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 | % | 0.08 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.56 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/24/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.30 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:06 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 6,354 | 1.10 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:06 PM EST |
| 7.00 | 0.02 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 425 | 0.76 | -0.02 | 0.02 | 0.00 | 8/20/2026 | 8/24/2026 4:00:06 PM EST |
| 8.00 | 0.07 | 0.19 | 0.13 | 0.11 | -0.02 | -15.39% | 0.02 | 9 | 1,201 | 0.73 | -0.06 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 9.00 | 0.18 | 0.30 | 0.24 | 0.23 | -0.03 | -11.54% | 0.03 | 44 | 2,641 | 0.66 | -0.14 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 10.00 | 0.45 | 0.53 | 0.49 | 0.50 | -0.04 | -7.41% | 0.05 | 77 | 1,545 | 0.64 | -0.26 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 11.00 | 0.86 | 0.99 | 0.93 | 0.91 | -0.06 | -6.19% | 0.08 | 74 | 859 | 0.66 | -0.40 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 12.00 | 1.43 | 1.55 | 1.49 | 1.51 | +0.12 | +8.64% | 0.12 | 240 | 1,085 | 0.66 | -0.53 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 13.00 | 1.90 | 2.27 | 2.09 | 1.93 | -0.20 | -9.39% | 0.16 | 50 | 534 | 0.59 | -0.66 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 14.00 | 2.58 | 3.10 | 2.84 | 3.69 | 0.00 | 0.00% | 0.20 | 0 | 614 | 0.76 | -0.76 | 0.11 | -0.01 | 8/20/2026 | 8/24/2026 4:00:06 PM EST |
| 15.00 | 3.30 | 4.00 | 3.65 | 3.40 | -1.06 | -23.77% | 0.24 | 1 | 331 | 0.82 | -0.84 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 16.00 | 3.80 | 4.95 | 4.38 | 6.62 | 0.00 | 0.00% | 0.27 | 0 | 163 | 0.88 | -0.89 | 0.07 | -0.01 | 7/7/2026 | 8/24/2026 4:00:06 PM EST |
| 17.00 | 5.10 | 5.90 | 5.50 | 6.75 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.93 | -0.93 | 0.05 | 0.00 | 6/25/2026 | 8/24/2026 4:00:06 PM EST |
| 18.00 | 5.90 | 6.95 | 6.43 | % | 0.36 | 0 | 0 | 1.07 | -0.96 | 0.03 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 19.00 | 7.05 | 7.85 | 7.45 | 7.30 | -1.50 | -17.05% | 0.39 | 2 | 0 | 1.05 | -0.97 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 20.00 | 7.75 | 8.95 | 8.35 | 7.75 | -1.95 | -20.11% | 0.42 | 60 | 0 | 1.23 | -0.98 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 25.00 | 12.90 | 14.20 | 13.55 | 13.35 | -0.70 | -4.99% | 0.54 | 2 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |