Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $11.10 as of 8/20/2026 7:35:11 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 | 6.40 | 6.75 | 6.58 | 6.85 | -0.20 | -2.84% | 1.65 | 1 | 20 | 8.18 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 5.00 | 5.40 | 5.75 | 5.58 | 6.35 | 0.00 | 0.00% | 1.12 | 0 | 27 | 8.54 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 5.50 | 4.90 | 5.15 | 5.03 | 5.70 | 0.00 | 0.00% | 0.91 | 0 | 28 | 8.14 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 6.00 | 4.40 | 4.65 | 4.53 | 5.35 | 0.00 | 0.00% | 0.76 | 0 | 225 | 6.89 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 6.50 | 3.90 | 4.15 | 4.03 | 4.35 | -0.50 | -10.31% | 0.62 | 3 | 11 | 6.16 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 7.00 | 3.40 | 3.65 | 3.53 | 3.85 | -0.48 | -11.09% | 0.50 | 2 | 56 | 5.48 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 7.50 | 2.90 | 3.10 | 3.00 | 3.85 | 0.00 | 0.00% | 0.40 | 0 | 18 | 4.08 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 8.00 | 2.42 | 2.61 | 2.52 | 3.35 | 0.00 | 0.00% | 0.32 | 0 | 122 | 3.10 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 8.50 | 1.86 | 2.10 | 1.98 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 12 | 3.37 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 9.00 | 1.42 | 1.60 | 1.51 | 1.60 | -0.43 | -21.19% | 0.17 | 605 | 5,120 | 4.48 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 9.50 | 0.94 | 1.16 | 1.05 | 2.60 | 0.00 | 0.00% | 0.11 | 0 | 74 | 5.43 | 0.99 | 0.03 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 10.00 | 0.50 | 0.61 | 0.56 | 0.53 | -0.52 | -49.53% | 0.06 | 56 | 3,585 | 2.15 | 0.95 | 0.14 | -0.02 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 10.50 | 0.20 | 0.25 | 0.23 | 0.20 | -0.50 | -71.43% | 0.02 | 1,782 | 4,893 | 1.14 | 0.83 | 0.36 | -0.05 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 11.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.27 | -81.82% | 0.01 | 528 | 10,903 | 0.80 | 0.59 | 0.56 | -0.07 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 0.00 | 64 | 7,862 | 0.82 | 0.32 | 0.50 | -0.06 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 350 | 12,412 | 0.95 | 0.13 | 0.29 | -0.04 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 117 | 7,811 | 0.94 | 0.04 | 0.12 | -0.01 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 36 | 9,692 | 1.22 | 0.01 | 0.03 | 0.00 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,216 | 1.59 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 6,928 | 1.82 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.70 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,175 | 1.88 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,378 | 2.22 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.88 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 3.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 955 | 4.85 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.23 | 0.12 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 253 | 5.34 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,851 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/19/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,216 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 4:00:04 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/19/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/19/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/19/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.31 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,075 | 2.89 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,027 | 2.51 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,935 | 2.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.30 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/19/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,971 | 1.79 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.41 | -0.01 | 0.03 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 10.00 | 0.03 | 0.24 | 0.14 | 0.04 | +0.03 | +300.00% | 0.01 | 20 | 3,166 | 1.12 | -0.05 | 0.14 | -0.02 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 10.50 | 0.17 | 0.23 | 0.20 | 0.21 | +0.13 | +162.50% | 0.02 | 262 | 1,546 | 0.85 | -0.17 | 0.36 | -0.05 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 11.00 | 0.50 | 0.58 | 0.54 | 0.55 | +0.34 | +161.91% | 0.05 | 311 | 5,509 | 0.77 | -0.41 | 0.56 | -0.07 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 11.50 | 0.93 | 1.11 | 1.02 | 0.71 | +0.19 | +36.54% | 0.09 | 11 | 3,419 | 1.51 | -0.68 | 0.50 | -0.06 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 12.00 | 1.30 | 1.67 | 1.49 | 1.32 | +0.56 | +73.69% | 0.12 | 30 | 4,173 | 1.98 | -0.87 | 0.29 | -0.04 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 12.50 | 1.86 | 2.24 | 2.05 | 1.74 | +0.30 | +20.84% | 0.16 | 22 | 1,064 | 2.13 | -0.96 | 0.12 | -0.01 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 13.00 | 1.99 | 2.59 | 2.29 | 1.94 | 0.00 | 0.00% | 0.18 | 0 | 674 | 2.16 | -0.99 | 0.03 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 13.50 | 2.43 | 3.10 | 2.77 | 2.04 | 0.00 | 0.00% | 0.21 | 0 | 4,887 | 3.28 | -1.00 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 14.00 | 3.20 | 3.55 | 3.38 | 2.91 | 0.00 | 0.00% | 0.24 | 0 | 1,021 | 3.06 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 14.50 | 3.40 | 4.10 | 3.75 | 2.86 | 0.00 | 0.00% | 0.26 | 0 | 3 | 3.58 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 15.00 | 4.40 | 4.60 | 4.50 | 4.47 | +0.50 | +12.60% | 0.30 | 20 | 239 | 3.36 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 15.50 | 4.40 | 5.25 | 4.83 | 3.57 | 0.00 | 0.00% | 0.31 | 0 | 3 | 3.87 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 16.00 | 4.90 | 5.75 | 5.33 | 4.00 | 0.00 | 0.00% | 0.33 | 0 | 77 | 4.11 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 16.50 | 5.40 | 6.10 | 5.75 | 4.51 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.34 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 17.00 | 5.90 | 6.60 | 6.25 | 4.94 | 0.00 | 0.00% | 0.37 | 0 | 4 | 4.56 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 18.00 | 6.90 | 7.60 | 7.25 | 6.56 | 0.00 | 0.00% | 0.40 | 0 | 8 | 5.24 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 19.00 | 7.90 | 8.60 | 8.25 | 8.20 | +0.71 | +9.48% | 0.43 | 1 | 3 | 5.34 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 20.00 | 8.90 | 9.65 | 9.28 | 8.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 21.00 | 9.90 | 10.65 | 10.28 | 9.08 | 0.00 | 0.00% | 0.49 | 0 | 5 | 8.94 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 25.00 | 13.90 | 14.65 | 14.28 | 13.51 | 0.00 | 0.00% | 0.57 | 0 | 1 | 7.12 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |