Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $9.42 as of 7/2/2026 3:20:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.40 | 5.10 | 4.75 | 5.04 | +0.54 | +12.00% | 0.95 | 5 | 6 | 1.70 | 0.98 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 6.00 | 3.60 | 4.30 | 3.95 | 3.60 | 0.00 | 0.00% | 0.66 | 0 | 214 | 1.60 | 0.95 | 0.03 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 7.00 | 2.66 | 3.40 | 3.03 | 2.75 | 0.00 | 0.00% | 0.43 | 0 | 113 | 1.34 | 0.89 | 0.06 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 8.00 | 1.93 | 2.51 | 2.22 | 2.09 | -1.01 | -32.59% | 0.28 | 2 | 19 | 0.66 | 0.80 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 9.00 | 1.53 | 1.72 | 1.63 | 1.61 | +0.32 | +24.81% | 0.18 | 374 | 3,646 | 0.82 | 0.68 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 10.00 | 1.08 | 1.13 | 1.11 | 1.08 | +0.23 | +27.06% | 0.11 | 3,046 | 2,033 | 0.80 | 0.54 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 11.00 | 0.71 | 0.76 | 0.74 | 0.70 | +0.13 | +22.81% | 0.07 | 2,345 | 14,770 | 0.79 | 0.41 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 12.00 | 0.47 | 0.52 | 0.50 | 0.48 | +0.12 | +33.34% | 0.04 | 7,657 | 23,210 | 0.80 | 0.30 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 13.00 | 0.29 | 0.35 | 0.32 | 0.30 | +0.06 | +25.00% | 0.02 | 136 | 2,735 | 0.80 | 0.22 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 14.00 | 0.20 | 0.23 | 0.22 | 0.21 | +0.04 | +23.53% | 0.02 | 6,767 | 3,013 | 0.81 | 0.16 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 15.00 | 0.13 | 0.16 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 1,169 | 5,914 | 0.82 | 0.12 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 16.00 | 0.08 | 0.13 | 0.11 | 0.05 | -0.09 | -64.29% | 0.01 | 1 | 4,169 | 0.84 | 0.09 | 0.05 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 17.00 | 0.04 | 0.20 | 0.12 | 0.15 | +0.08 | +114.29% | 0.01 | 1 | 1,247 | 0.92 | 0.06 | 0.04 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 18.00 | 0.04 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 900 | 0.89 | 0.05 | 0.03 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.06 | 0.02 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 20.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 85 | 1,850 | 0.88 | 0.02 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,223 | 1.74 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.40 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.02 | 0.53 | 0.28 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 160 | 1.50 | -0.02 | 0.01 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 6.00 | 0.06 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.01 | 7 | 72 | 0.91 | -0.05 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 7.00 | 0.08 | 0.20 | 0.14 | 0.18 | 0.00 | 0.00% | 0.02 | 314 | 286 | 0.78 | -0.11 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 8.00 | 0.34 | 0.51 | 0.43 | 0.41 | -0.02 | -4.66% | 0.05 | 482 | 1,432 | 0.86 | -0.20 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 9.00 | 0.67 | 0.82 | 0.75 | 0.76 | -0.09 | -10.59% | 0.08 | 67 | 1,138 | 0.82 | -0.32 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 10.00 | 1.15 | 1.30 | 1.23 | 1.33 | -0.05 | -3.63% | 0.12 | 2,635 | 920 | 0.80 | -0.46 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 11.00 | 1.80 | 1.94 | 1.87 | 1.89 | -0.31 | -14.10% | 0.17 | 11 | 531 | 0.81 | -0.59 | 0.14 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 12.00 | 2.43 | 2.70 | 2.57 | 2.81 | +0.01 | +0.36% | 0.21 | 121 | 2,034 | 0.77 | -0.70 | 0.12 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 13.00 | 3.35 | 3.75 | 3.55 | 3.55 | -0.20 | -5.34% | 0.27 | 32 | 570 | 0.90 | -0.78 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 14.00 | 3.95 | 4.65 | 4.30 | 4.05 | 0.00 | 0.00% | 0.31 | 0 | 783 | 1.09 | -0.84 | 0.08 | -0.01 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 15.00 | 4.80 | 5.55 | 5.18 | 5.40 | -0.15 | -2.71% | 0.35 | 20 | 671 | 1.11 | -0.88 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 16.00 | 5.80 | 6.60 | 6.20 | 6.00 | +0.10 | +1.70% | 0.39 | 6 | 573 | 1.26 | -0.91 | 0.05 | 0.00 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 17.00 | 6.70 | 8.05 | 7.38 | 3.70 | 0.00 | 0.00% | 0.43 | 0 | 48 | 1.75 | -0.94 | 0.04 | 0.00 | 6/4/2026 | 7/2/2026 4:00:01 PM EST |
| 18.00 | 7.60 | 8.75 | 8.18 | 5.05 | 0.00 | 0.00% | 0.45 | 0 | 62 | 1.59 | -0.95 | 0.03 | 0.00 | 6/11/2026 | 7/2/2026 4:00:01 PM EST |
| 19.00 | 8.60 | 10.10 | 9.35 | 9.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.97 | -0.98 | 0.02 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 20.00 | 9.60 | 10.85 | 10.23 | 10.55 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.84 | -0.98 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 21.00 | 10.15 | 12.75 | 11.45 | % | 0.55 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 25.00 | 14.15 | 16.05 | 15.10 | 15.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |