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 | 7.95 | 7.18 | 8.04 | 0.00 | 0.00% | 1.79 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 5.00 | 5.20 | 6.95 | 6.08 | 7.37 | 0.00 | 0.00% | 1.22 | 0 | 5 | 8.15 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 5.50 | 4.90 | 5.75 | 5.33 | 6.73 | 0.00 | 0.00% | 0.97 | 0 | 10 | 8.11 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 6.00 | 4.35 | 5.55 | 4.95 | 6.21 | 0.00 | 0.00% | 0.83 | 0 | 103 | 6.45 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 6.50 | 3.90 | 5.10 | 4.50 | 5.30 | 0.00 | 0.00% | 0.69 | 0 | 3 | 6.35 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 7.00 | 3.40 | 4.60 | 4.00 | 5.32 | 0.00 | 0.00% | 0.57 | 0 | 8 | 5.21 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 7.50 | 2.90 | 4.10 | 3.50 | 4.30 | 0.00 | 0.00% | 0.47 | 0 | 53 | 4.72 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 8.00 | 2.40 | 3.60 | 3.00 | 4.32 | 0.00 | 0.00% | 0.38 | 0 | 3 | 5.27 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 8.50 | 1.66 | 3.75 | 2.71 | 3.50 | 0.00 | 0.00% | 0.32 | 0 | 11 | 4.59 | 1.00 | 0.02 | 0.00 | 8/14/2026 | 8/19/2026 4:00:04 PM EST |
| 9.00 | 1.46 | 2.40 | 1.93 | 3.09 | 0.00 | 0.00% | 0.21 | 0 | 72 | 2.42 | 0.97 | 0.05 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 9.50 | 1.01 | 1.88 | 1.45 | 2.29 | 0.00 | 0.00% | 0.15 | 0 | 58 | 1.02 | 0.93 | 0.11 | -0.01 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 10.00 | 0.63 | 0.83 | 0.73 | 0.72 | -1.04 | -59.10% | 0.07 | 1,714 | 360 | 1.37 | 0.84 | 0.19 | -0.02 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 10.50 | 0.36 | 0.65 | 0.51 | 0.50 | -0.28 | -35.90% | 0.05 | 20 | 1,388 | 0.62 | 0.72 | 0.27 | -0.02 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 11.00 | 0.19 | 0.23 | 0.21 | 0.23 | -0.29 | -55.77% | 0.02 | 99 | 1,170 | 0.65 | 0.56 | 0.32 | -0.03 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 11.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.18 | -60.00% | 0.01 | 12 | 1,021 | 0.66 | 0.40 | 0.33 | -0.02 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.10 | -62.50% | 0.01 | 140 | 1,261 | 0.65 | 0.25 | 0.28 | -0.02 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 104 | 1,860 | 0.64 | 0.14 | 0.19 | -0.01 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 1,532 | 0.67 | 0.07 | 0.12 | -0.01 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 882 | 0.68 | 0.04 | 0.07 | -0.01 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,412 | 0.81 | 0.02 | 0.04 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.52 | 0.01 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 389 | 1.09 | 0.00 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.43 | 0.22 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.05 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.43 | 0.22 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.35 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/19/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/19/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.43 | 0.22 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/19/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.43 | 0.22 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.35 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/19/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 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 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 2 | 5.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/19/2026 4:00:04 PM EST | |||
| 6.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/19/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/19/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/19/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.34 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/19/2026 4:00:04 PM EST |
| 8.50 | 0.00 | 0.09 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.31 | 0.00 | 0.02 | 0.00 | 8/7/2026 | 8/19/2026 4:00:04 PM EST |
| 9.00 | 0.02 | 0.07 | 0.05 | 0.02 | +0.01 | +100.00% | 0.01 | 50 | 156 | 0.84 | -0.03 | 0.05 | 0.00 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 9.50 | 0.06 | 0.10 | 0.08 | 0.07 | +0.03 | +75.00% | 0.01 | 168 | 141 | 0.91 | -0.07 | 0.11 | -0.01 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 10.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.11 | +137.50% | 0.02 | 87 | 249 | 0.68 | -0.16 | 0.19 | -0.02 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 10.50 | 0.36 | 0.40 | 0.38 | 0.40 | +0.20 | +100.00% | 0.04 | 661 | 6,050 | 0.59 | -0.28 | 0.27 | -0.02 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 11.00 | 0.66 | 0.87 | 0.77 | 0.64 | +0.25 | +64.11% | 0.07 | 37 | 2,284 | 0.65 | -0.44 | 0.32 | -0.03 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 11.50 | 1.04 | 1.18 | 1.11 | 1.09 | +0.38 | +53.53% | 0.10 | 107 | 3,044 | 0.73 | -0.60 | 0.33 | -0.02 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 12.00 | 1.13 | 1.81 | 1.47 | 1.24 | +0.18 | +16.99% | 0.12 | 3 | 703 | 0.66 | -0.75 | 0.28 | -0.02 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 12.50 | 1.83 | 2.09 | 1.96 | 1.91 | +0.57 | +42.54% | 0.16 | 400 | 1,335 | 0.77 | -0.86 | 0.19 | -0.01 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 13.00 | 2.32 | 2.61 | 2.47 | 1.15 | 0.00 | 0.00% | 0.19 | 0 | 85 | 1.17 | -0.93 | 0.12 | -0.01 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 13.50 | 2.00 | 3.20 | 2.60 | % | 0.19 | 0 | 0 | 1.31 | -0.96 | 0.07 | -0.01 | 8/19/2026 4:00:04 PM EST | |||
| 14.00 | 2.45 | 3.65 | 3.05 | 2.20 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.64 | -0.98 | 0.04 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 14.50 | 2.95 | 4.15 | 3.55 | 2.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.78 | -0.99 | 0.01 | 0.00 | 8/4/2026 | 8/19/2026 4:00:04 PM EST |
| 15.00 | 4.15 | 4.60 | 4.38 | 3.61 | 0.00 | 0.00% | 0.29 | 0 | 15 | 2.01 | -1.00 | 0.01 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 15.50 | 3.95 | 6.50 | 5.23 | 3.40 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.81 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 16.00 | 3.65 | 7.00 | 5.33 | 4.20 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.93 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 16.50 | 4.95 | 7.50 | 6.23 | 3.92 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/19/2026 4:00:04 PM EST |
| 17.00 | 4.65 | 8.00 | 6.33 | 5.64 | 0.00 | 0.00% | 0.37 | 0 | 3 | 2.38 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/19/2026 4:00:04 PM EST |
| 18.00 | 7.30 | 7.60 | 7.45 | 7.52 | +1.43 | +23.49% | 0.41 | 2 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/19/2026 4:00:04 PM EST |
| 19.00 | 6.65 | 10.00 | 8.33 | 6.95 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.65 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/19/2026 4:00:04 PM EST |
| 20.00 | 8.35 | 11.00 | 9.68 | 8.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 21.00 | 8.65 | 12.00 | 10.33 | 9.14 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.97 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/19/2026 4:00:04 PM EST |
| 22.00 | 9.65 | 13.00 | 11.33 | 10.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/19/2026 4:00:04 PM EST |