Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $11.93 as of 7/26/2026 8:35:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.10 | 11.05 | 10.08 | 10.67 | +0.50 | +4.92% | 10.08 | 2 | 16 | 4.48 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 2.00 | 8.95 | 11.10 | 10.03 | 8.20 | 0.00 | 0.00% | 5.01 | 0 | 3 | 6.78 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 4:00:08 PM EST |
| 3.00 | 7.60 | 10.15 | 8.88 | 6.40 | 0.00 | 0.00% | 2.96 | 0 | 36 | 4.97 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 7/24/2026 4:00:08 PM EST |
| 4.00 | 6.60 | 9.10 | 7.85 | 5.57 | 0.00 | 0.00% | 1.96 | 0 | 29 | 3.82 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 4:00:08 PM EST |
| 5.00 | 5.70 | 8.15 | 6.93 | 4.90 | 0.00 | 0.00% | 1.39 | 0 | 565 | 3.19 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 4:00:08 PM EST |
| 6.00 | 4.85 | 7.15 | 6.00 | 5.00 | 0.00 | 0.00% | 1.00 | 0 | 67 | 2.64 | 0.99 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 7.00 | 4.10 | 5.30 | 4.70 | 5.00 | +0.75 | +17.65% | 0.67 | 1 | 105 | 1.33 | 0.96 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 8.00 | 3.95 | 4.20 | 4.08 | 4.10 | +0.85 | +26.16% | 0.51 | 109 | 1,117 | 0.72 | 0.92 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 9.00 | 3.10 | 3.35 | 3.23 | 3.10 | +0.60 | +24.00% | 0.36 | 12 | 2,890 | 0.72 | 0.87 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 10.00 | 2.26 | 2.56 | 2.41 | 2.48 | +0.74 | +42.53% | 0.24 | 65 | 8,969 | 0.68 | 0.79 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 11.00 | 1.70 | 1.83 | 1.77 | 1.77 | +0.60 | +51.29% | 0.16 | 422 | 5,684 | 0.68 | 0.68 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 12.00 | 1.18 | 1.28 | 1.23 | 1.20 | +0.41 | +51.90% | 0.10 | 820 | 17,778 | 0.66 | 0.55 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 13.00 | 0.83 | 0.90 | 0.87 | 0.83 | +0.29 | +53.71% | 0.07 | 2,400 | 12,719 | 0.67 | 0.43 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 14.00 | 0.53 | 0.61 | 0.57 | 0.59 | +0.28 | +90.33% | 0.04 | 347 | 3,733 | 0.66 | 0.32 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 15.00 | 0.34 | 0.42 | 0.38 | 0.32 | +0.07 | +28.00% | 0.03 | 397 | 5,486 | 0.67 | 0.24 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 16.00 | 0.23 | 0.30 | 0.27 | 0.26 | +0.12 | +85.72% | 0.02 | 27 | 4,511 | 0.68 | 0.18 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 17.00 | 0.15 | 0.26 | 0.21 | 0.27 | +0.17 | +170.00% | 0.01 | 40 | 6,301 | 0.71 | 0.14 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 18.00 | 0.11 | 0.20 | 0.16 | 0.20 | +0.12 | +150.00% | 0.01 | 57 | 1,079 | 0.74 | 0.10 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 20.00 | 0.05 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 34 | 12,260 | 0.76 | 0.06 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 22.00 | 0.04 | 0.13 | 0.09 | 0.02 | -0.06 | -75.00% | 0.00 | 1 | 5,846 | 0.86 | 0.03 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 25.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 3,606 | 2,810 | 0.91 | 0.02 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 27.00 | 0.01 | 0.25 | 0.13 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 3,538 | 1.09 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 481 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 32.00 | 0.00 | 0.43 | 0.22 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.75 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/24/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 4 | 3.45 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 4:00:08 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.03 | % | 0.07 | 6 | 17 | 2.44 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST | |
| 3.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 97 | 3.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/24/2026 4:00:08 PM EST |
| 4.00 | 0.00 | 2.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0.25 | 0 | 211 | 5.18 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 405 | 2.41 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,064 | 1.30 | -0.01 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 7.00 | 0.05 | 0.20 | 0.13 | 0.16 | +0.09 | +128.58% | 0.02 | 38 | 11,063 | 0.96 | -0.04 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.06 | -37.50% | 0.02 | 67 | 5,014 | 0.77 | -0.08 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 9.00 | 0.20 | 0.32 | 0.26 | 0.24 | -0.09 | -27.28% | 0.03 | 409 | 1,666 | 0.75 | -0.13 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 10.00 | 0.42 | 0.56 | 0.49 | 0.43 | -0.14 | -24.57% | 0.05 | 222 | 3,709 | 0.73 | -0.21 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 11.00 | 0.71 | 0.83 | 0.77 | 0.79 | -0.24 | -23.31% | 0.07 | 1,871 | 802 | 0.67 | -0.32 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 12.00 | 1.18 | 1.38 | 1.28 | 1.26 | -0.37 | -22.70% | 0.11 | 2,759 | 1,941 | 0.69 | -0.45 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 13.00 | 1.80 | 1.99 | 1.90 | 1.95 | -0.41 | -17.38% | 0.15 | 2,529 | 1,535 | 0.69 | -0.57 | 0.13 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 14.00 | 2.54 | 2.70 | 2.62 | 3.15 | -1.20 | -27.59% | 0.19 | 3 | 144 | 0.69 | -0.68 | 0.12 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 15.00 | 3.35 | 3.50 | 3.43 | 3.35 | -1.93 | -36.56% | 0.23 | 18 | 4,929 | 0.70 | -0.76 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 4:00:08 PM EST |
| 16.00 | 3.60 | 5.10 | 4.35 | 5.10 | 0.00 | 0.00% | 0.27 | 0 | 285 | 1.22 | -0.82 | 0.08 | -0.01 | 7/23/2026 | 7/24/2026 4:00:08 PM EST |
| 17.00 | 3.90 | 6.10 | 5.00 | 7.73 | 0.00 | 0.00% | 0.29 | 0 | 233 | 1.33 | -0.86 | 0.06 | -0.01 | 7/17/2026 | 7/24/2026 4:00:08 PM EST |
| 18.00 | 4.85 | 7.05 | 5.95 | % | 0.33 | 0 | 0 | 1.40 | -0.90 | 0.05 | -0.01 | 7/24/2026 4:00:08 PM EST | |||
| 20.00 | 6.75 | 9.05 | 7.90 | 9.85 | 0.00 | 0.00% | 0.40 | 0 | 45 | 1.58 | -0.94 | 0.03 | 0.00 | 7/2/2026 | 7/24/2026 4:00:08 PM EST |
| 22.00 | 8.80 | 11.40 | 10.10 | 10.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.94 | -0.97 | 0.02 | 0.00 | 5/27/2026 | 7/24/2026 4:00:08 PM EST |
| 25.00 | 12.50 | 14.45 | 13.48 | 13.56 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.17 | -0.98 | 0.01 | 0.00 | 5/6/2026 | 7/24/2026 4:00:08 PM EST |
| 27.00 | 14.50 | 16.45 | 15.48 | % | 0.57 | 0 | 0 | 2.29 | -0.99 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 30.00 | 17.60 | 19.50 | 18.55 | % | 0.62 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:08 PM EST | |||
| 32.00 | 19.30 | 21.50 | 20.40 | 21.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 7/24/2026 4:00:08 PM EST |