Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $11.54 as of 9/2/2026 10:30:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.10 | 7.55 | 7.33 | 6.63 | 0.00 | 0.00% | 1.47 | 0 | 4 | 5.27 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:05 AM EST |
| 6.00 | 5.85 | 6.45 | 6.15 | 5.64 | 0.00 | 0.00% | 1.03 | 0 | 8 | 4.51 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:05 AM EST |
| 6.50 | 5.60 | 5.90 | 5.75 | 5.15 | 0.00 | 0.00% | 0.88 | 0 | 5 | 3.47 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:05 AM EST |
| 7.00 | 4.05 | 6.25 | 5.15 | 4.77 | 0.00 | 0.00% | 0.74 | 0 | 6 | 5.65 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:05 AM EST |
| 7.50 | 4.60 | 4.90 | 4.75 | 4.75 | +0.50 | +11.77% | 0.63 | 2 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:05 AM EST |
| 8.00 | 4.15 | 4.40 | 4.28 | 4.25 | +0.35 | +8.98% | 0.54 | 2 | 6 | 4.10 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:05 AM EST |
| 8.50 | 3.65 | 3.95 | 3.80 | 3.85 | +0.65 | +20.32% | 0.45 | 4 | 4 | 3.62 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:05 AM EST |
| 9.00 | 3.15 | 3.85 | 3.50 | 3.25 | +0.38 | +13.24% | 0.39 | 2 | 6 | 3.26 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:05 AM EST |
| 9.50 | 2.65 | 2.94 | 2.80 | 2.76 | +0.60 | +27.78% | 0.29 | 4 | 5 | 1.71 | 1.00 | 0.01 | 0.00 | 9/2/2026 | 9/2/2026 9:59:05 AM EST |
| 10.00 | 2.13 | 2.58 | 2.36 | 1.51 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.46 | 0.97 | 0.09 | 0.00 | 9/1/2026 | 9/2/2026 9:59:05 AM EST |
| 10.50 | 1.63 | 2.03 | 1.83 | 1.28 | 0.00 | 0.00% | 0.17 | 0 | 392 | 1.29 | 0.91 | 0.15 | -0.01 | 9/1/2026 | 9/2/2026 9:59:05 AM EST |
| 11.00 | 1.30 | 1.40 | 1.35 | 1.30 | +0.43 | +49.43% | 0.12 | 2 | 627 | 1.18 | 0.82 | 0.23 | -0.02 | 9/2/2026 | 9/2/2026 9:59:05 AM EST |
| 11.50 | 0.61 | 1.10 | 0.86 | 0.85 | +0.39 | +84.79% | 0.07 | 3 | 314 | 0.79 | 0.68 | 0.31 | -0.02 | 9/2/2026 | 9/2/2026 9:59:05 AM EST |
| 12.00 | 0.57 | 0.68 | 0.63 | 0.57 | +0.27 | +90.00% | 0.05 | 375 | 600 | 0.59 | 0.52 | 0.34 | -0.02 | 9/2/2026 | 9/2/2026 9:59:05 AM EST |
| 12.50 | 0.32 | 0.41 | 0.37 | 0.35 | +0.25 | +250.00% | 0.03 | 282 | 1,201 | 0.57 | 0.36 | 0.31 | -0.02 | 9/2/2026 | 9/2/2026 9:59:05 AM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.10 | +0.03 | +42.86% | 0.01 | 1 | 591 | 0.61 | 0.23 | 0.24 | -0.02 | 9/2/2026 | 9/2/2026 9:59:05 AM EST |
| 13.50 | 0.07 | 0.13 | 0.10 | 0.10 | +0.06 | +150.00% | 0.01 | 6 | 654 | 0.73 | 0.13 | 0.17 | -0.01 | 9/2/2026 | 9/2/2026 9:59:05 AM EST |
| 14.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 423 | 0.92 | 0.07 | 0.10 | -0.01 | 8/31/2026 | 9/2/2026 9:59:05 AM EST |
| 14.50 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.07 | 0.03 | 0.05 | 0.00 | 8/31/2026 | 9/2/2026 9:59:05 AM EST |
| 15.00 | 0.00 | 0.49 | 0.25 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.85 | 0.01 | 0.03 | 0.00 | 8/26/2026 | 9/2/2026 9:59:05 AM EST |
| 15.50 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.91 | 0.01 | 0.01 | 0.00 | 8/25/2026 | 9/2/2026 9:59:05 AM EST |
| 16.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 65 | 2.12 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 9:59:05 AM EST |
| 16.50 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/2/2026 9:59:05 AM EST |
| 17.00 | 0.00 | 0.44 | 0.22 | 0.01 | -0.10 | -90.91% | 0.01 | 1 | 83 | 2.27 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:05 AM EST |
| 18.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.10 | -90.91% | 0.01 | 1 | 283 | 1.99 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 9:59:05 AM EST |
| 19.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.90 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 9:59:05 AM EST |
| 20.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.94 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 9:59:05 AM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/2/2026 9:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.43 | 0.22 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 4 | 5.09 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:05 AM EST |
| 6.00 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.19 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 9:59:05 AM EST |
| 6.50 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:05 AM EST | |||
| 7.00 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:05 AM EST | |||
| 7.50 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/2/2026 9:59:05 AM EST | |||
| 8.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/2/2026 9:59:05 AM EST |
| 8.50 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.60 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/2/2026 9:59:05 AM EST |
| 9.00 | 0.00 | 0.48 | 0.24 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 62 | 2.30 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:05 AM EST |
| 9.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.01 | 0.00 | 0.01 | 0.00 | 8/28/2026 | 9/2/2026 9:59:05 AM EST |
| 10.00 | 0.01 | 0.08 | 0.05 | 0.02 | -0.01 | -33.34% | 0.01 | 10 | 2,036 | 0.79 | -0.03 | 0.09 | 0.00 | 9/2/2026 | 9/2/2026 9:59:05 AM EST |
| 10.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 10 | 297 | 0.65 | -0.09 | 0.15 | -0.01 | 9/2/2026 | 9/2/2026 9:59:05 AM EST |
| 11.00 | 0.04 | 0.09 | 0.07 | 0.09 | -0.11 | -55.00% | 0.01 | 220 | 2,245 | 0.60 | -0.18 | 0.23 | -0.02 | 9/2/2026 | 9/2/2026 9:59:05 AM EST |
| 11.50 | 0.12 | 0.18 | 0.15 | 0.20 | -0.17 | -45.95% | 0.01 | 1 | 225 | 0.61 | -0.32 | 0.31 | -0.02 | 9/2/2026 | 9/2/2026 9:59:05 AM EST |
| 12.00 | 0.30 | 0.38 | 0.34 | 0.33 | -0.29 | -46.78% | 0.03 | 107 | 84 | 0.60 | -0.48 | 0.34 | -0.02 | 9/2/2026 | 9/2/2026 9:59:05 AM EST |
| 12.50 | 0.47 | 0.72 | 0.60 | 1.03 | 0.00 | 0.00% | 0.05 | 0 | 3,709 | 0.88 | -0.64 | 0.31 | -0.02 | 8/31/2026 | 9/2/2026 9:59:05 AM EST |
| 13.00 | 0.70 | 1.81 | 1.26 | 1.43 | 0.00 | 0.00% | 0.10 | 0 | 33 | 1.51 | -0.77 | 0.24 | -0.02 | 8/31/2026 | 9/2/2026 9:59:05 AM EST |
| 13.50 | 1.17 | 2.22 | 1.70 | 1.93 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.59 | -0.87 | 0.17 | -0.01 | 8/31/2026 | 9/2/2026 9:59:05 AM EST |
| 14.00 | 1.61 | 3.20 | 2.41 | 2.48 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.44 | -0.93 | 0.10 | -0.01 | 8/28/2026 | 9/2/2026 9:59:05 AM EST |
| 14.50 | 2.10 | 3.45 | 2.78 | 2.93 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.27 | -0.97 | 0.05 | 0.00 | 8/31/2026 | 9/2/2026 9:59:05 AM EST |
| 15.00 | 2.60 | 4.00 | 3.30 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.50 | -0.99 | 0.03 | 0.00 | 8/20/2026 | 9/2/2026 9:59:05 AM EST |
| 15.50 | 3.10 | 5.35 | 4.23 | 4.17 | 0.00 | 0.00% | 0.27 | 0 | 4 | 3.95 | -0.99 | 0.01 | 0.00 | 9/1/2026 | 9/2/2026 9:59:05 AM EST |
| 16.00 | 3.60 | 5.85 | 4.73 | 5.34 | 0.00 | 0.00% | 0.30 | 0 | 3 | 4.17 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/2/2026 9:59:05 AM EST |
| 16.50 | 4.10 | 5.50 | 4.80 | 4.95 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.93 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 9:59:05 AM EST |
| 17.00 | 4.60 | 6.00 | 5.30 | 5.52 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:05 AM EST |
| 18.00 | 5.55 | 7.15 | 6.35 | 6.46 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:05 AM EST |
| 19.00 | 6.55 | 8.15 | 7.35 | 7.41 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.73 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:05 AM EST |
| 20.00 | 7.45 | 9.85 | 8.65 | 8.45 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.27 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/2/2026 9:59:05 AM EST |
| 21.00 | 8.60 | 10.85 | 9.73 | 9.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 9:59:05 AM EST |