Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $11.63 as of 7/31/2026 2:40:17 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 | 7.00 | 7.70 | 7.35 | 7.26 | 0.00 | 0.00% | 1.84 | 0 | 2 | 6.78 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:01 PM EST |
| 5.00 | 6.45 | 7.05 | 6.75 | 6.79 | -0.58 | -7.87% | 1.35 | 3 | 2 | 4.29 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 5.50 | 5.55 | 6.90 | 6.23 | 6.22 | +0.21 | +3.50% | 1.13 | 2 | 9 | 4.78 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 6.00 | 5.00 | 5.60 | 5.30 | 5.60 | -0.23 | -3.95% | 0.88 | 6 | 4 | 4.57 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 6.50 | 4.70 | 5.20 | 4.95 | 5.45 | 0.00 | 0.00% | 0.76 | 0 | 2 | 3.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 1:59:01 PM EST |
| 7.00 | 4.15 | 5.30 | 4.73 | 4.83 | 0.00 | 0.00% | 0.68 | 0 | 10 | 3.38 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 7.50 | 3.65 | 4.85 | 4.25 | 2.08 | 0.00 | 0.00% | 0.57 | 0 | 50 | 3.16 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 1:59:01 PM EST |
| 8.00 | 3.15 | 4.30 | 3.73 | 3.48 | 0.00 | 0.00% | 0.47 | 0 | 7 | 2.75 | 1.00 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 8.50 | 2.65 | 3.85 | 3.25 | 2.98 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.55 | 0.98 | 0.02 | 0.00 | 7/23/2026 | 7/31/2026 1:59:01 PM EST |
| 9.00 | 2.46 | 3.20 | 2.83 | 2.35 | 0.00 | 0.00% | 0.31 | 0 | 1,025 | 2.03 | 0.97 | 0.05 | 0.00 | 7/29/2026 | 7/31/2026 1:59:01 PM EST |
| 9.50 | 1.90 | 2.51 | 2.21 | 2.57 | 0.00 | 0.00% | 0.23 | 0 | 156 | 1.49 | 0.92 | 0.09 | -0.01 | 7/24/2026 | 7/31/2026 1:59:01 PM EST |
| 10.00 | 1.59 | 1.76 | 1.68 | 1.73 | -0.25 | -12.63% | 0.17 | 4 | 140 | 0.71 | 0.86 | 0.14 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 10.50 | 1.17 | 1.50 | 1.34 | 1.37 | +0.03 | +2.24% | 0.13 | 1 | 87 | 0.78 | 0.78 | 0.19 | -0.02 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 11.00 | 0.85 | 0.96 | 0.91 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 1,043 | 0.67 | 0.67 | 0.24 | -0.02 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 11.50 | 0.56 | 0.60 | 0.58 | 0.65 | -0.10 | -13.34% | 0.05 | 75 | 341 | 0.64 | 0.54 | 0.27 | -0.02 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 12.00 | 0.35 | 0.39 | 0.37 | 0.40 | -0.14 | -25.93% | 0.03 | 112 | 639 | 0.63 | 0.41 | 0.27 | -0.02 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 12.50 | 0.19 | 0.23 | 0.21 | 0.22 | -0.13 | -37.15% | 0.02 | 25 | 1,821 | 0.62 | 0.29 | 0.24 | -0.02 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 13.00 | 0.12 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 0.01 | 60 | 3,304 | 0.62 | 0.19 | 0.19 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 13.50 | 0.06 | 0.08 | 0.07 | 0.16 | -0.01 | -5.89% | 0.01 | 23 | 138 | 0.61 | 0.11 | 0.14 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 14.00 | 0.03 | 0.04 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 11 | 181 | 0.61 | 0.07 | 0.09 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.04 | -0.03 | -42.86% | 0.00 | 232 | 42 | 0.68 | 0.04 | 0.06 | 0.00 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.67 | 0.02 | 0.03 | 0.00 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 444 | 0.83 | 0.01 | 0.02 | 0.00 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 17.00 | 0.00 | 0.64 | 0.32 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 391 | 2.25 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 1:59:01 PM EST |
| 19.00 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 71 | 2.59 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:01 PM EST |
| 20.00 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.74 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:01 PM EST |
| 21.00 | 0.00 | 0.64 | 0.32 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:59:01 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:01 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 5.50 | 0.00 | 0.48 | 0.24 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.80 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:01 PM EST |
| 6.00 | 0.00 | 0.22 | 0.11 | 0.02 | +0.01 | +100.00% | 0.02 | 1 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 6.50 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.88 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 1:59:01 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.76 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 1:59:01 PM EST |
| 7.50 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.70 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 1:59:01 PM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.01 | -50.00% | 0.02 | 6 | 140 | 2.00 | 0.00 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 8.50 | 0.00 | 0.08 | 0.04 | 0.33 | +0.27 | +450.00% | 0.00 | 2 | 70 | 1.12 | -0.02 | 0.02 | 0.00 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 9.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 334 | 1.11 | -0.03 | 0.05 | 0.00 | 7/30/2026 | 7/31/2026 1:59:01 PM EST |
| 9.50 | 0.05 | 0.08 | 0.07 | 0.08 | -0.03 | -27.28% | 0.01 | 2 | 191 | 0.74 | -0.08 | 0.09 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 10.00 | 0.10 | 0.16 | 0.13 | 0.11 | -0.03 | -21.43% | 0.01 | 678 | 944 | 0.73 | -0.14 | 0.14 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 10.50 | 0.18 | 0.21 | 0.20 | 0.19 | 0.00 | 0.00% | 0.02 | 55 | 189 | 0.66 | -0.22 | 0.19 | -0.02 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 11.00 | 0.32 | 0.36 | 0.34 | 0.34 | +0.04 | +13.34% | 0.03 | 11 | 124 | 0.65 | -0.33 | 0.24 | -0.02 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 11.50 | 0.53 | 0.57 | 0.55 | 0.58 | +0.10 | +20.84% | 0.05 | 3,310 | 332 | 0.64 | -0.46 | 0.27 | -0.02 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 12.00 | 0.81 | 0.86 | 0.84 | 0.82 | +0.01 | +1.24% | 0.07 | 26 | 180 | 0.63 | -0.59 | 0.27 | -0.02 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 12.50 | 1.17 | 1.24 | 1.21 | 1.19 | +0.15 | +14.43% | 0.10 | 3 | 1,058 | 0.65 | -0.71 | 0.24 | -0.02 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 13.00 | 1.46 | 1.68 | 1.57 | 1.58 | +0.52 | +49.06% | 0.12 | 2 | 6 | 0.52 | -0.81 | 0.19 | -0.01 | 7/31/2026 | 7/31/2026 1:59:01 PM EST |
| 13.50 | 1.50 | 2.25 | 1.88 | 3.98 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.01 | -0.89 | 0.14 | -0.01 | 7/13/2026 | 7/31/2026 1:59:01 PM EST |
| 14.00 | 1.95 | 2.90 | 2.43 | 2.37 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.34 | -0.93 | 0.09 | -0.01 | 7/24/2026 | 7/31/2026 1:59:01 PM EST |
| 14.50 | 2.20 | 3.60 | 2.90 | 3.22 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.73 | -0.96 | 0.06 | 0.00 | 7/29/2026 | 7/31/2026 1:59:01 PM EST |
| 15.00 | 2.70 | 4.10 | 3.40 | 3.97 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.85 | -0.98 | 0.03 | 0.00 | 7/29/2026 | 7/31/2026 1:59:01 PM EST |
| 15.50 | 3.20 | 4.60 | 3.90 | % | 0.25 | 0 | 0 | 1.96 | -0.99 | 0.02 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 16.00 | 3.70 | 5.10 | 4.40 | 4.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.07 | -1.00 | 0.01 | 0.00 | 7/29/2026 | 7/31/2026 1:59:01 PM EST |
| 16.50 | 3.45 | 5.60 | 4.53 | % | 0.27 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 17.00 | 4.65 | 6.70 | 5.68 | 5.64 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 1:59:01 PM EST |
| 18.00 | 5.50 | 7.25 | 6.38 | 6.84 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.65 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 1:59:01 PM EST |
| 19.00 | 6.50 | 8.25 | 7.38 | % | 0.39 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 20.00 | 7.50 | 9.25 | 8.38 | % | 0.42 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/31/2026 1:59:01 PM EST | |||
| 21.00 | 8.50 | 10.25 | 9.38 | 9.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 1:59:01 PM EST |