Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $9.27 as of 7/20/2026 7:19:51 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 4.80 5.20 5.00 4.90 -0.58 -10.59% 1.25 6 1 3.70 1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
5.00 3.65 4.45 4.05 4.02 -0.41 -9.26% 0.81 4 3 3.78 1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
6.00 2.92 3.30 3.11 3.23 -0.52 -13.87% 0.52 3 3 2.43 0.99 0.02 -0.01 7/20/2026 7/20/2026 4:00:09 PM EST
6.50 2.38 2.95 2.67 2.52 -0.41 -14.00% 0.41 12 2 2.49 0.96 0.04 -0.01 7/20/2026 7/20/2026 4:00:09 PM EST
7.00 1.17 3.55 2.36 2.65 0.00 0.00% 0.34 0 65 4.67 0.92 0.08 -0.01 7/16/2026 7/20/2026 4:00:09 PM EST
7.50 1.46 2.22 1.84 1.70 -0.19 -10.06% 0.25 64 2 2.32 0.86 0.13 -0.02 7/20/2026 7/20/2026 4:00:09 PM EST
8.00 1.22 1.31 1.27 1.26 -0.41 -24.56% 0.16 115 95 1.07 0.77 0.18 -0.03 7/20/2026 7/20/2026 4:00:09 PM EST
8.50 0.87 0.98 0.93 0.83 -0.39 -31.97% 0.11 317 18 1.04 0.66 0.22 -0.03 7/20/2026 7/20/2026 4:00:09 PM EST
9.00 0.60 0.72 0.66 0.71 -0.15 -17.45% 0.07 2,031 5,249 1.04 0.54 0.24 -0.03 7/20/2026 7/20/2026 4:00:09 PM EST
9.50 0.44 0.46 0.45 0.44 -0.14 -24.14% 0.05 3,043 1,164 1.05 0.42 0.24 -0.03 7/20/2026 7/20/2026 4:00:09 PM EST
10.00 0.29 0.37 0.33 0.31 -0.10 -24.39% 0.03 1,938 2,756 1.09 0.32 0.22 -0.03 7/20/2026 7/20/2026 4:00:09 PM EST
10.50 0.17 0.22 0.20 0.21 -0.08 -27.59% 0.02 363 247 1.04 0.23 0.19 -0.02 7/20/2026 7/20/2026 4:00:09 PM EST
11.00 0.13 0.14 0.14 0.14 -0.04 -22.23% 0.01 229 1,121 1.07 0.17 0.15 -0.02 7/20/2026 7/20/2026 4:00:09 PM EST
11.50 0.07 0.10 0.09 0.08 -0.06 -42.86% 0.01 11 151 1.07 0.12 0.12 -0.02 7/20/2026 7/20/2026 4:00:09 PM EST
12.00 0.05 0.07 0.06 0.05 -0.04 -44.45% 0.01 234 1,357 1.10 0.08 0.09 -0.01 7/20/2026 7/20/2026 4:00:09 PM EST
12.50 0.03 0.05 0.04 0.04 -0.05 -55.56% 0.00 3 197 1.12 0.06 0.07 -0.01 7/20/2026 7/20/2026 4:00:09 PM EST
13.00 0.02 0.04 0.03 0.03 -0.03 -50.00% 0.00 11 8,086 1.15 0.04 0.05 -0.01 7/20/2026 7/20/2026 4:00:09 PM EST
13.50 0.01 0.04 0.03 0.02 -0.02 -50.00% 0.00 91 580 1.19 0.02 0.03 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
14.00 0.01 0.28 0.15 0.04 -0.03 -42.86% 0.01 14 813 1.68 0.01 0.02 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
14.50 0.00 0.23 0.12 0.02 -0.05 -71.43% 0.01 3 7 2.22 0.01 0.01 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
15.00 0.00 0.05 0.03 0.04 -0.13 -76.48% 0.00 1 619 1.65 0.01 0.01 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
15.50 0.00 0.20 0.10 0.29 +0.20 +222.23% 0.01 10 14 2.33 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
16.00 0.00 0.14 0.07 0.05 0.00 0.00% 0.00 0 28 2.22 0.00 0.00 0.00 7/7/2026 7/20/2026 4:00:09 PM EST
16.50 0.00 0.14 0.07 0.14 +0.05 +55.56% 0.00 33 54 2.31 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
17.00 0.00 1.23 0.62 0.02 -0.16 -88.89% 0.04 65 70 4.73 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
17.50 0.00 1.25 0.63 0.48 0.00 0.00% 0.04 0 1 4.87 0.00 0.00 0.00 6/15/2026 7/20/2026 4:00:09 PM EST
18.00 0.00 0.58 0.29 0.01 -0.23 -95.84% 0.02 11 3 3.72 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
18.50 0.00 1.45 0.73 0.20 0.00 0.00% 0.04 0 62 5.39 0.00 0.00 0.00 6/17/2026 7/20/2026 4:00:09 PM EST
19.00 0.00 1.24 0.62 0.22 0.00 0.00% 0.03 0 10 5.13 0.00 0.00 0.00 6/16/2026 7/20/2026 4:00:09 PM EST
20.00 0.00 0.25 0.13 0.38 % 0.01 2 0 3.20 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
21.00 0.00 1.00 0.50 0.41 0.00 0.00% 0.02 0 1 5.02 0.00 0.00 0.00 7/1/2026 7/20/2026 4:00:09 PM EST
22.00 0.00 0.22 0.11 0.01 -0.09 -90.00% 0.01 23 1 3.36 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
23.00 0.00 0.23 0.12 0.01 % 0.01 31 0 3.51 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
24.00 0.00 1.25 0.63 0.01 -0.09 -90.00% 0.03 10 1 5.88 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
25.00 0.00 0.10 0.05 % 0.00 0 0 3.17 0.00 0.00 0.00 7/20/2026 4:00:09 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 0.22 0.11 % 0.03 0 0 2.35 0.00 0.00 0.00 7/20/2026 4:00:09 PM EST
5.00 0.00 0.06 0.03 0.04 +0.03 +300.00% 0.01 1 6 2.16 0.00 0.00 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
6.00 0.00 0.15 0.08 0.08 % 0.01 9 0 2.01 -0.01 0.02 -0.01 7/20/2026 7/20/2026 4:00:09 PM EST
6.50 0.00 0.04 0.02 0.03 % 0.00 3 0 1.21 -0.04 0.04 -0.01 7/20/2026 7/20/2026 4:00:09 PM EST
7.00 0.05 0.08 0.07 0.07 -0.01 -12.50% 0.01 25 326 1.10 -0.08 0.08 -0.01 7/20/2026 7/20/2026 4:00:09 PM EST
7.50 0.13 0.14 0.14 0.14 +0.03 +27.28% 0.02 3,504 491 1.09 -0.14 0.13 -0.02 7/20/2026 7/20/2026 4:00:09 PM EST
8.00 0.21 0.27 0.24 0.26 +0.08 +44.45% 0.03 3,024 416 1.06 -0.23 0.18 -0.03 7/20/2026 7/20/2026 4:00:09 PM EST
8.50 0.37 0.44 0.41 0.41 +0.07 +20.59% 0.05 44 634 1.05 -0.34 0.22 -0.03 7/20/2026 7/20/2026 4:00:09 PM EST
9.00 0.60 0.68 0.64 0.69 +0.16 +30.19% 0.07 380 826 1.05 -0.46 0.24 -0.03 7/20/2026 7/20/2026 4:00:09 PM EST
9.50 0.90 1.00 0.95 0.95 +0.19 +25.00% 0.10 564 369 1.07 -0.58 0.24 -0.03 7/20/2026 7/20/2026 4:00:09 PM EST
10.00 1.26 1.35 1.31 1.26 +0.16 +14.55% 0.13 2,618 2,403 1.08 -0.68 0.22 -0.03 7/20/2026 7/20/2026 4:00:09 PM EST
10.50 1.67 1.73 1.70 1.59 +0.20 +14.39% 0.16 200 381 1.09 -0.77 0.19 -0.02 7/20/2026 7/20/2026 4:00:09 PM EST
11.00 1.79 2.39 2.09 2.24 +0.33 +17.28% 0.19 515 565 1.69 -0.83 0.15 -0.02 7/20/2026 7/20/2026 4:00:09 PM EST
11.50 2.28 3.15 2.72 2.69 +0.54 +25.12% 0.24 4 103 2.34 -0.88 0.12 -0.02 7/20/2026 7/20/2026 4:00:09 PM EST
12.00 2.79 3.25 3.02 3.06 +0.35 +12.92% 0.25 8 265 1.75 -0.92 0.09 -0.01 7/20/2026 7/20/2026 4:00:09 PM EST
12.50 3.25 3.90 3.58 3.52 +0.08 +2.33% 0.29 2 45 2.22 -0.94 0.07 -0.01 7/20/2026 7/20/2026 4:00:09 PM EST
13.00 3.75 4.35 4.05 4.12 +0.43 +11.66% 0.31 3 40 2.26 -0.96 0.05 -0.01 7/20/2026 7/20/2026 4:00:09 PM EST
13.50 4.35 4.60 4.48 4.60 +0.60 +15.00% 0.33 4 26 1.75 -0.98 0.03 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
14.00 4.75 5.15 4.95 5.02 +0.72 +16.75% 0.35 3 2 2.02 -0.99 0.02 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
14.50 5.30 5.90 5.60 4.88 0.00 0.00% 0.39 0 2 2.75 -0.99 0.01 0.00 7/2/2026 7/20/2026 4:00:09 PM EST
15.00 5.70 6.25 5.98 6.07 +0.64 +11.79% 0.40 2 2 2.51 -0.99 0.01 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
15.50 6.35 7.00 6.68 % 0.43 0 0 3.19 -1.00 0.00 0.00 7/20/2026 4:00:09 PM EST
16.00 6.75 7.15 6.95 7.02 % 0.43 3 0 2.43 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
16.50 7.30 8.00 7.65 % 0.46 0 0 3.40 -1.00 0.00 0.00 7/20/2026 4:00:09 PM EST
17.00 7.70 8.50 8.10 8.17 +0.69 +9.23% 0.48 1 0 3.50 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
17.50 8.30 9.00 8.65 8.65 % 0.49 3 0 3.60 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
18.00 8.85 9.25 9.05 % 0.50 0 0 3.09 -1.00 0.00 0.00 7/20/2026 4:00:09 PM EST
18.50 9.30 10.05 9.68 % 0.52 0 0 3.88 -1.00 0.00 0.00 7/20/2026 4:00:09 PM EST
19.00 9.80 10.20 10.00 10.05 % 0.53 2 0 3.10 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
20.00 10.80 11.55 11.18 % 0.56 0 0 4.13 -1.00 0.00 0.00 7/20/2026 4:00:09 PM EST
21.00 11.85 12.55 12.20 % 0.58 0 0 4.28 -1.00 0.00 0.00 7/20/2026 4:00:09 PM EST
22.00 12.80 13.35 13.08 13.11 +0.61 +4.88% 0.59 2 8 3.95 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
23.00 13.80 14.55 14.18 13.50 0.00 0.00% 0.62 0 8 4.56 -1.00 0.00 0.00 7/1/2026 7/20/2026 4:00:09 PM EST
24.00 13.80 15.95 14.88 14.59 +0.04 +0.28% 0.62 1 0 5.50 -1.00 0.00 0.00 7/20/2026 7/20/2026 4:00:09 PM EST
25.00 14.80 16.80 15.80 15.55 0.00 0.00% 0.63 0 4 5.33 -1.00 0.00 0.00 7/1/2026 7/20/2026 4:00:09 PM EST