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 | 6.35 | 6.70 | 6.53 | 6.82 | -1.23 | -15.28% | 1.63 | 1 | 56 | 4.49 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 5.00 | 5.40 | 5.90 | 5.65 | 5.68 | -0.64 | -10.13% | 1.13 | 5 | 50 | 4.63 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 5.50 | 4.10 | 5.90 | 5.00 | 5.05 | -0.85 | -14.41% | 0.91 | 1 | 1 | 5.90 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 6.00 | 3.45 | 5.35 | 4.40 | 6.92 | 0.00 | 0.00% | 0.73 | 0 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:02 PM EST |
| 6.50 | 3.85 | 5.35 | 4.60 | 4.87 | 0.00 | 0.00% | 0.71 | 0 | 1 | 5.99 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 7.00 | 3.35 | 4.85 | 4.10 | 4.14 | 0.00 | 0.00% | 0.59 | 0 | 12 | 5.42 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 7.50 | 2.85 | 4.25 | 3.55 | 4.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.66 | 1.00 | 0.01 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 8.00 | 2.35 | 2.80 | 2.58 | 6.50 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.94 | 0.99 | 0.02 | 0.00 | 6/4/2026 | 6/24/2026 4:00:02 PM EST |
| 8.50 | 1.86 | 2.94 | 2.40 | 2.48 | -0.31 | -11.12% | 0.28 | 4 | 6 | 3.07 | 0.96 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 9.00 | 1.36 | 2.75 | 2.06 | 1.95 | -0.25 | -11.37% | 0.23 | 1 | 11 | 3.26 | 0.90 | 0.12 | -0.01 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 9.50 | 0.91 | 1.95 | 1.43 | 1.53 | -0.31 | -16.85% | 0.15 | 4 | 86 | 2.29 | 0.83 | 0.20 | -0.02 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 10.00 | 0.53 | 0.87 | 0.70 | 0.71 | -0.60 | -45.81% | 0.07 | 138 | 43 | 0.88 | 0.71 | 0.29 | -0.03 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 10.50 | 0.43 | 0.55 | 0.49 | 0.47 | -0.42 | -47.20% | 0.05 | 265 | 249 | 0.73 | 0.55 | 0.35 | -0.03 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 11.00 | 0.28 | 0.34 | 0.31 | 0.30 | -0.32 | -51.62% | 0.03 | 557 | 134 | 0.78 | 0.38 | 0.33 | -0.03 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 11.50 | 0.10 | 0.18 | 0.14 | 0.15 | -0.19 | -55.89% | 0.01 | 26 | 131 | 0.71 | 0.25 | 0.26 | -0.02 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 12.00 | 0.06 | 0.13 | 0.10 | 0.07 | -0.14 | -66.67% | 0.01 | 23 | 1,102 | 0.79 | 0.16 | 0.19 | -0.02 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 12.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 60 | 358 | 0.78 | 0.10 | 0.14 | -0.02 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 13.00 | 0.02 | 0.11 | 0.07 | 0.02 | -0.04 | -66.67% | 0.01 | 79 | 1,084 | 0.97 | 0.06 | 0.09 | -0.01 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 13.50 | 0.01 | 0.16 | 0.09 | 0.02 | -0.02 | -50.00% | 0.01 | 592 | 720 | 1.12 | 0.03 | 0.05 | -0.01 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 0.99 | 0.02 | 0.03 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 262 | 1.44 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 5 | 193 | 1.96 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.66 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.59 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.27 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.40 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 24 | 4.28 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 67 | 4.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/24/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 14 | 5.07 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.49 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.06 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 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 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 15 | 2.87 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 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 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.01 | 0.00 | 6/24/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.05 | +100.00% | 0.03 | 1 | 1 | 2.40 | -0.01 | 0.02 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 22 | 1.03 | -0.04 | 0.06 | -0.01 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 9.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.01 | 202 | 112 | 0.79 | -0.10 | 0.12 | -0.01 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 9.50 | 0.08 | 0.12 | 0.10 | 0.09 | +0.04 | +80.00% | 0.01 | 53 | 34 | 0.75 | -0.17 | 0.20 | -0.02 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 10.00 | 0.19 | 0.22 | 0.21 | 0.25 | +0.14 | +127.28% | 0.02 | 136 | 161 | 0.71 | -0.29 | 0.29 | -0.03 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 10.50 | 0.21 | 0.63 | 0.42 | 0.40 | +0.18 | +81.82% | 0.04 | 842 | 155 | 0.73 | -0.45 | 0.35 | -0.03 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 11.00 | 0.64 | 0.77 | 0.71 | 0.72 | +0.32 | +80.00% | 0.06 | 47 | 773 | 0.72 | -0.62 | 0.33 | -0.03 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 11.50 | 0.88 | 1.17 | 1.03 | 1.13 | +0.46 | +68.66% | 0.09 | 165 | 463 | 0.91 | -0.75 | 0.26 | -0.02 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 12.00 | 1.36 | 1.62 | 1.49 | 1.48 | +0.45 | +43.69% | 0.12 | 5 | 331 | 1.02 | -0.84 | 0.19 | -0.02 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 12.50 | 1.79 | 2.11 | 1.95 | 2.14 | +0.89 | +71.20% | 0.16 | 3 | 451 | 1.18 | -0.90 | 0.14 | -0.02 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 13.00 | 2.31 | 2.59 | 2.45 | 2.60 | +0.83 | +46.90% | 0.19 | 16 | 405 | 1.30 | -0.94 | 0.09 | -0.01 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 13.50 | 2.84 | 3.90 | 3.37 | 2.31 | 0.00 | 0.00% | 0.25 | 0 | 44 | 3.03 | -0.97 | 0.05 | -0.01 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 14.00 | 3.35 | 3.70 | 3.53 | 3.45 | +0.82 | +31.18% | 0.25 | 23 | 126 | 1.88 | -0.98 | 0.03 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 14.50 | 3.65 | 4.20 | 3.93 | 3.86 | +0.54 | +16.27% | 0.27 | 2 | 12 | 2.02 | -0.99 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 15.00 | 3.50 | 4.90 | 4.20 | 3.77 | 0.00 | 0.00% | 0.28 | 0 | 255 | 2.60 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 15.50 | 4.00 | 5.40 | 4.70 | 4.74 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.74 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 16.00 | 5.15 | 6.10 | 5.63 | 4.75 | 0.00 | 0.00% | 0.35 | 0 | 3 | 3.27 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 16.50 | 5.00 | 6.90 | 5.95 | 2.94 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.96 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 4:00:02 PM EST |
| 17.00 | 5.35 | 7.05 | 6.20 | 3.87 | 0.00 | 0.00% | 0.36 | 0 | 30 | 3.42 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 4:00:02 PM EST |
| 17.50 | 5.85 | 7.70 | 6.78 | % | 0.39 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:02 PM EST | |||
| 18.00 | 6.35 | 8.00 | 7.18 | 6.79 | 0.00 | 0.00% | 0.40 | 0 | 4 | 3.55 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 18.50 | 6.85 | 8.15 | 7.50 | 7.13 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 19.00 | 7.35 | 8.65 | 8.00 | 7.64 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.87 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 4:00:02 PM EST |
| 19.50 | 7.85 | 9.90 | 8.88 | 7.45 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:02 PM EST |
| 20.00 | 9.25 | 9.60 | 9.43 | 9.43 | +0.65 | +7.41% | 0.47 | 2 | 1 | 2.87 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 21.00 | 9.35 | 10.60 | 9.98 | 10.45 | +2.34 | +28.86% | 0.48 | 2 | 2 | 3.02 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 22.00 | 10.35 | 12.70 | 11.53 | 11.45 | +2.05 | +21.81% | 0.52 | 4 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:02 PM EST |
| 23.00 | 11.30 | 13.70 | 12.50 | 11.10 | 0.00 | 0.00% | 0.54 | 0 | 1 | 5.84 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:02 PM EST |