Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $12.27 as of 8/10/2026 7:34:29 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 | 9.10 | 10.10 | 9.60 | 7.05 | 0.00 | 0.00% | 3.20 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/10/2026 9:59:05 AM EST |
| 4.00 | 8.15 | 9.10 | 8.63 | 6.05 | 0.00 | 0.00% | 2.16 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/10/2026 9:59:05 AM EST |
| 5.00 | 5.80 | 9.10 | 7.45 | 7.87 | 0.00 | 0.00% | 1.49 | 0 | 11 | 1.76 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:59:05 AM EST |
| 6.00 | 6.35 | 7.15 | 6.75 | 5.27 | 0.00 | 0.00% | 1.12 | 0 | 5 | 1.52 | 0.99 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 9:59:05 AM EST |
| 7.00 | 5.60 | 5.75 | 5.68 | 5.91 | 0.00 | 0.00% | 0.81 | 0 | 223 | 1.05 | 0.98 | 0.01 | 0.00 | 8/5/2026 | 8/10/2026 9:59:05 AM EST |
| 8.00 | 4.65 | 4.85 | 4.75 | 4.55 | 0.00 | 0.00% | 0.59 | 0 | 52 | 0.72 | 0.95 | 0.03 | 0.00 | 8/6/2026 | 8/10/2026 9:59:05 AM EST |
| 9.00 | 3.75 | 3.95 | 3.85 | 3.40 | 0.00 | 0.00% | 0.43 | 0 | 506 | 0.74 | 0.90 | 0.05 | -0.01 | 8/4/2026 | 8/10/2026 9:59:05 AM EST |
| 10.00 | 2.95 | 3.10 | 3.03 | 2.75 | -0.25 | -8.34% | 0.30 | 3 | 980 | 0.69 | 0.82 | 0.07 | -0.01 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 11.00 | 2.24 | 2.39 | 2.32 | 2.10 | 0.00 | 0.00% | 0.21 | 0 | 1,786 | 0.67 | 0.73 | 0.09 | -0.01 | 8/7/2026 | 8/10/2026 9:59:05 AM EST |
| 12.00 | 1.66 | 1.73 | 1.70 | 1.73 | +0.21 | +13.82% | 0.14 | 1 | 5,431 | 0.66 | 0.62 | 0.11 | -0.01 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 13.00 | 1.20 | 1.26 | 1.23 | 1.28 | +0.14 | +12.29% | 0.09 | 646 | 9,912 | 0.66 | 0.51 | 0.12 | -0.01 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 14.00 | 0.84 | 0.91 | 0.88 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 2,921 | 0.65 | 0.41 | 0.11 | -0.01 | 8/7/2026 | 8/10/2026 9:59:05 AM EST |
| 15.00 | 0.59 | 0.65 | 0.62 | 0.61 | +0.04 | +7.02% | 0.04 | 30 | 5,326 | 0.65 | 0.32 | 0.10 | -0.01 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 16.00 | 0.42 | 0.47 | 0.45 | 0.45 | 0.00 | 0.00% | 0.03 | 1 | 1,278 | 0.67 | 0.24 | 0.09 | -0.01 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 17.00 | 0.29 | 0.34 | 0.32 | 0.33 | +0.04 | +13.80% | 0.02 | 1 | 582 | 0.68 | 0.19 | 0.07 | -0.01 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 18.00 | 0.19 | 0.28 | 0.24 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,130 | 0.68 | 0.14 | 0.06 | -0.01 | 8/7/2026 | 8/10/2026 9:59:05 AM EST |
| 19.00 | 0.13 | 0.24 | 0.19 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 948 | 0.71 | 0.11 | 0.05 | -0.01 | 8/4/2026 | 8/10/2026 9:59:05 AM EST |
| 20.00 | 0.09 | 0.17 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3,970 | 0.70 | 0.08 | 0.04 | 0.00 | 8/7/2026 | 8/10/2026 9:59:05 AM EST |
| 25.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 704 | 0.77 | 0.02 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 9:59:05 AM 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 | 0.24 | 0.12 | % | 0.04 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:05 AM EST | |||
| 4.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 93 | 1.38 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 8/10/2026 9:59:05 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 9:59:05 AM EST |
| 6.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 6,354 | 1.03 | -0.01 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:59:05 AM EST |
| 7.00 | 0.02 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 436 | 0.79 | -0.02 | 0.01 | 0.00 | 8/5/2026 | 8/10/2026 9:59:05 AM EST |
| 8.00 | 0.07 | 0.14 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 703 | 0.73 | -0.05 | 0.03 | 0.00 | 8/5/2026 | 8/10/2026 9:59:05 AM EST |
| 9.00 | 0.16 | 0.24 | 0.20 | 0.25 | -0.01 | -3.85% | 0.02 | 5 | 636 | 0.70 | -0.10 | 0.05 | -0.01 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 10.00 | 0.34 | 0.41 | 0.38 | 0.41 | -0.02 | -4.66% | 0.04 | 7 | 1,428 | 0.67 | -0.18 | 0.07 | -0.01 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 11.00 | 0.60 | 0.69 | 0.65 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 407 | 0.66 | -0.27 | 0.09 | -0.01 | 8/7/2026 | 8/10/2026 9:59:05 AM EST |
| 12.00 | 1.03 | 1.10 | 1.07 | 1.16 | 0.00 | 0.00% | 0.09 | 1 | 873 | 0.65 | -0.38 | 0.11 | -0.01 | 8/10/2026 | 8/10/2026 9:59:05 AM EST |
| 13.00 | 1.54 | 1.63 | 1.59 | 1.73 | 0.00 | 0.00% | 0.12 | 0 | 454 | 0.65 | -0.49 | 0.12 | -0.01 | 8/7/2026 | 8/10/2026 9:59:05 AM EST |
| 14.00 | 2.19 | 2.27 | 2.23 | 2.32 | 0.00 | 0.00% | 0.16 | 0 | 619 | 0.64 | -0.59 | 0.11 | -0.01 | 8/6/2026 | 8/10/2026 9:59:05 AM EST |
| 15.00 | 2.90 | 3.10 | 3.00 | 3.16 | 0.00 | 0.00% | 0.20 | 0 | 323 | 0.65 | -0.68 | 0.10 | -0.01 | 8/7/2026 | 8/10/2026 9:59:05 AM EST |
| 16.00 | 3.70 | 3.95 | 3.83 | 6.62 | 0.00 | 0.00% | 0.24 | 0 | 163 | 0.66 | -0.76 | 0.09 | -0.01 | 7/7/2026 | 8/10/2026 9:59:05 AM EST |
| 17.00 | 4.55 | 4.80 | 4.68 | 6.75 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.64 | -0.81 | 0.07 | -0.01 | 6/25/2026 | 8/10/2026 9:59:05 AM EST |
| 18.00 | 5.50 | 5.70 | 5.60 | % | 0.31 | 0 | 0 | 0.53 | -0.86 | 0.06 | -0.01 | 8/10/2026 9:59:05 AM EST | |||
| 19.00 | 6.40 | 6.65 | 6.53 | 8.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.81 | -0.89 | 0.05 | -0.01 | 4/30/2026 | 8/10/2026 9:59:05 AM EST |
| 20.00 | 7.40 | 7.65 | 7.53 | 6.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.84 | -0.92 | 0.04 | 0.00 | 6/3/2026 | 8/10/2026 9:59:05 AM EST |
| 25.00 | 11.90 | 12.95 | 12.43 | 14.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.05 | -0.98 | 0.01 | 0.00 | 7/23/2026 | 8/10/2026 9:59:05 AM EST |