Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $11.16 as of 6/24/2026 3:50:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.40 | 6.65 | 6.53 | 6.63 | -0.59 | -8.18% | 1.63 | 21 | 20 | 7.98 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 5.00 | 5.35 | 5.80 | 5.58 | 6.00 | -0.12 | -1.97% | 1.12 | 6 | 11 | 8.23 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 5.50 | 4.95 | 5.15 | 5.05 | 5.10 | -0.57 | -10.06% | 0.92 | 10 | 13 | 5.60 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 6.00 | 4.45 | 4.70 | 4.58 | 4.72 | -0.53 | -10.10% | 0.76 | 5 | 13 | 5.58 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 6.50 | 3.75 | 4.35 | 4.05 | 4.01 | -0.69 | -14.69% | 0.62 | 5 | 27 | 6.19 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 7.00 | 3.45 | 3.65 | 3.55 | 3.60 | -0.72 | -16.67% | 0.51 | 9 | 10 | 3.79 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 7.50 | 2.87 | 3.20 | 3.04 | 3.03 | -0.60 | -16.53% | 0.41 | 4 | 96 | 3.73 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 8.00 | 2.45 | 2.79 | 2.62 | 2.62 | -0.72 | -21.56% | 0.33 | 5 | 30 | 3.78 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 8.50 | 1.85 | 2.39 | 2.12 | 2.27 | -0.43 | -15.93% | 0.25 | 2 | 18 | 3.71 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 9.00 | 1.28 | 1.66 | 1.47 | 1.53 | -0.79 | -34.06% | 0.16 | 5 | 45 | 1.89 | 0.99 | 0.04 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 9.50 | 0.80 | 2.05 | 1.43 | 1.64 | 0.00 | 0.00% | 0.15 | 0 | 31 | 4.92 | 0.94 | 0.16 | -0.02 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 10.00 | 0.48 | 0.76 | 0.62 | 0.56 | -0.58 | -50.88% | 0.06 | 73 | 82 | 1.34 | 0.83 | 0.39 | -0.04 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 10.50 | 0.25 | 0.32 | 0.29 | 0.32 | -0.45 | -58.45% | 0.03 | 588 | 118 | 0.78 | 0.56 | 0.66 | -0.06 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 11.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.28 | -71.80% | 0.01 | 1,900 | 251 | 0.83 | 0.26 | 0.52 | -0.05 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 506 | 549 | 0.95 | 0.10 | 0.26 | -0.03 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 989 | 2,236 | 1.04 | 0.04 | 0.11 | -0.01 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 125 | 2,122 | 1.30 | 0.01 | 0.03 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 320 | 2,724 | 1.56 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 55 | 2,327 | 2.31 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 654 | 2.38 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.06 | 0.03 | 0.11 | +0.10 | +1,000.00% | 0.00 | 2 | 198 | 2.70 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,982 | 2.16 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 974 | 2.33 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,303 | 2.75 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,112 | 2.65 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 524 | 8.26 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 8.32 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.26 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.57 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/24/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.49 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.04 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 32 | 2.63 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.50 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 59 | 1.87 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 32 | 3.11 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 180 | 1.17 | -0.01 | 0.04 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 152 | 1,046 | 0.89 | -0.06 | 0.16 | -0.02 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 10.00 | 0.03 | 0.15 | 0.09 | 0.06 | +0.03 | +100.00% | 0.01 | 548 | 376 | 0.94 | -0.17 | 0.39 | -0.04 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 10.50 | 0.02 | 0.28 | 0.15 | 0.29 | +0.19 | +190.00% | 0.01 | 504 | 664 | 0.59 | -0.44 | 0.66 | -0.06 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | 0.60 | +0.35 | +140.00% | 0.05 | 217 | 2,176 | 0.63 | -0.74 | 0.52 | -0.05 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 11.50 | 0.86 | 1.27 | 1.07 | 1.02 | +0.48 | +88.89% | 0.09 | 562 | 1,250 | 2.20 | -0.90 | 0.26 | -0.03 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 12.00 | 1.30 | 1.73 | 1.52 | 1.48 | +0.54 | +57.45% | 0.13 | 317 | 2,123 | 2.50 | -0.96 | 0.11 | -0.01 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 12.50 | 1.74 | 2.11 | 1.93 | 2.00 | +0.59 | +41.85% | 0.15 | 179 | 892 | 2.39 | -0.99 | 0.03 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 13.00 | 2.35 | 2.65 | 2.50 | 2.50 | +0.61 | +32.28% | 0.19 | 13 | 616 | 2.91 | -1.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 13.50 | 2.34 | 3.40 | 2.87 | 2.87 | +0.64 | +28.70% | 0.21 | 1 | 471 | 4.29 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 14.00 | 3.10 | 3.65 | 3.38 | 2.82 | 0.00 | 0.00% | 0.24 | 0 | 42 | 3.53 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 14.50 | 3.35 | 4.35 | 3.85 | 3.77 | +0.40 | +11.87% | 0.27 | 14 | 46 | 4.72 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 15.00 | 4.00 | 4.95 | 4.48 | 3.83 | 0.00 | 0.00% | 0.30 | 0 | 77 | 5.42 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 15.50 | 4.40 | 5.35 | 4.88 | 4.68 | +0.31 | +7.10% | 0.31 | 1 | 1 | 5.28 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 16.00 | 5.10 | 5.65 | 5.38 | 5.44 | +0.62 | +12.87% | 0.34 | 6 | 2 | 4.55 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 16.50 | 5.45 | 6.25 | 5.85 | 5.89 | +0.67 | +12.84% | 0.35 | 2 | 2 | 5.30 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 17.00 | 6.05 | 6.65 | 6.35 | 6.30 | +0.54 | +9.38% | 0.37 | 3 | 1 | 4.99 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 17.50 | 6.80 | 7.10 | 6.95 | 6.94 | +0.61 | +9.64% | 0.40 | 6 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 18.00 | 7.25 | 7.55 | 7.40 | 7.42 | +0.60 | +8.80% | 0.41 | 5 | 4 | 4.69 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 18.50 | 7.40 | 8.15 | 7.78 | 8.53 | +1.30 | +17.99% | 0.42 | 2 | 2 | 5.57 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 19.00 | 7.80 | 9.70 | 8.75 | 8.54 | +0.74 | +9.49% | 0.46 | 1 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 19.50 | 8.25 | 10.20 | 9.23 | 9.44 | +1.19 | +14.43% | 0.47 | 1 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 20.00 | 8.70 | 10.65 | 9.68 | 8.73 | 0.00 | 0.00% | 0.48 | 0 | 13 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 21.00 | 9.60 | 11.65 | 10.63 | 9.84 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |