Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $11.99 as of 7/27/2026 7:34:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.45 | 7.80 | 7.63 | 7.64 | -0.10 | -1.30% | 1.91 | 3 | 2 | 4.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 5.00 | 6.55 | 6.80 | 6.68 | 6.84 | +0.36 | +5.56% | 1.34 | 2 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 5.50 | 6.10 | 6.30 | 6.20 | 6.53 | +0.71 | +12.20% | 1.13 | 1 | 6 | 3.18 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 6.00 | 5.60 | 5.80 | 5.70 | 5.50 | 0.00 | 0.00% | 0.95 | 0 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 11:58:59 AM EST |
| 6.50 | 5.00 | 5.30 | 5.15 | 5.30 | 0.00 | 0.00% | 0.79 | 0 | 64 | 2.57 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 11:58:59 AM EST |
| 7.00 | 4.60 | 4.80 | 4.70 | 4.85 | +0.33 | +7.31% | 0.67 | 10 | 16 | 2.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 7.50 | 4.05 | 4.55 | 4.30 | 2.14 | 0.00 | 0.00% | 0.57 | 0 | 3 | 3.84 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 11:58:59 AM EST |
| 8.00 | 3.50 | 4.35 | 3.93 | 3.98 | 0.00 | 0.00% | 0.49 | 0 | 99 | 3.38 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 11:58:59 AM EST |
| 8.50 | 3.10 | 3.50 | 3.30 | 3.40 | 0.00 | 0.00% | 0.39 | 0 | 12 | 1.73 | 0.99 | 0.02 | 0.00 | 7/24/2026 | 7/27/2026 11:58:59 AM EST |
| 9.00 | 2.64 | 2.90 | 2.77 | 2.78 | -0.22 | -7.34% | 0.31 | 11 | 192 | 1.24 | 0.97 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 9.50 | 2.17 | 2.45 | 2.31 | 2.33 | -0.13 | -5.29% | 0.24 | 5 | 141 | 2.26 | 0.93 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 10.00 | 1.70 | 1.82 | 1.76 | 1.83 | -0.14 | -7.11% | 0.18 | 3 | 312 | 1.01 | 0.88 | 0.11 | -0.02 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 10.50 | 1.27 | 1.51 | 1.39 | 1.39 | -0.22 | -13.67% | 0.13 | 246 | 309 | 1.09 | 0.81 | 0.16 | -0.02 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 11.00 | 0.94 | 1.02 | 0.98 | 1.00 | -0.22 | -18.04% | 0.09 | 235 | 396 | 0.77 | 0.72 | 0.21 | -0.02 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 11.50 | 0.65 | 0.73 | 0.69 | 0.78 | -0.14 | -15.22% | 0.06 | 122 | 436 | 0.76 | 0.60 | 0.26 | -0.03 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 12.00 | 0.42 | 0.48 | 0.45 | 0.36 | -0.24 | -40.00% | 0.04 | 257 | 1,952 | 0.75 | 0.47 | 0.26 | -0.03 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 12.50 | 0.27 | 0.34 | 0.31 | 0.31 | -0.15 | -32.61% | 0.02 | 151 | 969 | 0.76 | 0.35 | 0.24 | -0.03 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 13.00 | 0.17 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 0.01 | 9 | 1,745 | 0.76 | 0.26 | 0.20 | -0.02 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 13.50 | 0.10 | 0.12 | 0.11 | 0.12 | -0.05 | -29.42% | 0.01 | 68 | 145 | 0.79 | 0.19 | 0.16 | -0.02 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 14.00 | 0.07 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 0.01 | 8 | 154 | 0.80 | 0.14 | 0.13 | -0.02 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 14.50 | 0.03 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 21 | 51 | 0.86 | 0.10 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 18 | 4 | 0.84 | 0.07 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 15.50 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.05 | 0.05 | -0.01 | 7/24/2026 | 7/27/2026 11:58:59 AM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.07 | +0.05 | +250.00% | 0.00 | 2 | 4 | 1.12 | 0.03 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 16.50 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.01 | 0.02 | 0.00 | 7/22/2026 | 7/27/2026 11:58:59 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.01 | 0.02 | 0.00 | 7/27/2026 11:58:59 AM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:59 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:59 AM EST | |||
| 20.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:59 AM EST | |||
| 21.00 | 0.00 | 0.06 | 0.03 | 0.18 | % | 0.00 | 1 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:59 AM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.04 | +50.00% | 0.02 | 3 | 3 | 4.92 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 11:58:59 AM EST | |||
| 6.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.75 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 11:58:59 AM EST |
| 6.50 | 0.00 | 0.93 | 0.47 | 0.01 | -0.08 | -88.89% | 0.07 | 2 | 116 | 4.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.46 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 11:58:59 AM EST |
| 7.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 920 | 1.66 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 11:58:59 AM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 115 | 2.65 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 11:58:59 AM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 273 | 1.39 | -0.01 | 0.02 | 0.00 | 7/23/2026 | 7/27/2026 11:58:59 AM EST |
| 9.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.20 | -0.03 | 0.04 | -0.01 | 7/24/2026 | 7/27/2026 11:58:59 AM EST |
| 9.50 | 0.04 | 0.08 | 0.06 | 0.06 | +0.02 | +50.00% | 0.01 | 4 | 408 | 0.99 | -0.07 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 10.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.01 | -10.00% | 0.01 | 41 | 165 | 0.82 | -0.12 | 0.11 | -0.02 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 10.50 | 0.16 | 0.20 | 0.18 | 0.18 | +0.03 | +20.00% | 0.02 | 12 | 409 | 0.76 | -0.19 | 0.16 | -0.02 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 11.00 | 0.28 | 0.34 | 0.31 | 0.31 | +0.04 | +14.82% | 0.03 | 13 | 176 | 0.75 | -0.28 | 0.21 | -0.02 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 11.50 | 0.47 | 0.53 | 0.50 | 0.53 | +0.07 | +15.22% | 0.04 | 3,252 | 150 | 0.75 | -0.40 | 0.26 | -0.03 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 12.00 | 0.75 | 0.82 | 0.79 | 0.79 | +0.12 | +17.91% | 0.07 | 15 | 133 | 0.73 | -0.53 | 0.26 | -0.03 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 12.50 | 1.10 | 1.17 | 1.14 | 0.84 | -0.16 | -16.00% | 0.09 | 2 | 708 | 0.73 | -0.65 | 0.24 | -0.03 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 13.00 | 1.45 | 1.57 | 1.51 | 1.28 | -0.12 | -8.58% | 0.12 | 6 | 6 | 0.76 | -0.74 | 0.20 | -0.02 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 13.50 | 1.61 | 2.38 | 2.00 | 4.36 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.55 | -0.81 | 0.16 | -0.02 | 7/20/2026 | 7/27/2026 11:58:59 AM EST |
| 14.00 | 2.15 | 2.57 | 2.36 | % | 0.17 | 0 | 0 | 0.96 | -0.86 | 0.13 | -0.02 | 7/27/2026 11:58:59 AM EST | |||
| 14.50 | 2.65 | 2.96 | 2.81 | 2.59 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.02 | -0.90 | 0.10 | -0.01 | 7/24/2026 | 7/27/2026 11:58:59 AM EST |
| 15.00 | 3.15 | 3.55 | 3.35 | 3.30 | -2.25 | -40.55% | 0.22 | 2 | 1 | 1.51 | -0.93 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |
| 15.50 | 3.60 | 4.20 | 3.90 | 6.60 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.87 | -0.95 | 0.05 | -0.01 | 7/20/2026 | 7/27/2026 11:58:59 AM EST |
| 16.00 | 4.20 | 4.45 | 4.33 | 4.21 | % | 0.27 | 3 | 0 | 1.74 | -0.97 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 11:58:59 AM EST | |
| 16.50 | 4.55 | 5.00 | 4.78 | 4.77 | % | 0.29 | 2 | 0 | 1.76 | -0.99 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 11:58:59 AM EST | |
| 17.00 | 5.05 | 5.55 | 5.30 | % | 0.31 | 0 | 0 | 1.95 | -0.99 | 0.02 | 0.00 | 7/27/2026 11:58:59 AM EST | |||
| 18.00 | 6.00 | 6.65 | 6.33 | 6.10 | % | 0.35 | 2 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:59 AM EST | |
| 19.00 | 7.05 | 7.55 | 7.30 | 7.25 | % | 0.38 | 1 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:59 AM EST | |
| 20.00 | 8.05 | 8.70 | 8.38 | % | 0.42 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/27/2026 11:58:59 AM EST | |||
| 21.00 | 9.15 | 9.45 | 9.30 | 9.30 | -2.20 | -19.13% | 0.44 | 1 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 11:58:59 AM EST |