Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $9.28 as of 7/20/2026 10:34:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.65 | 8.70 | 7.68 | 8.45 | 0.00 | 0.00% | 7.68 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 2.00 | 6.50 | 7.40 | 6.95 | 8.20 | 0.00 | 0.00% | 3.48 | 0 | 3 | 3.50 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/20/2026 4:00:09 PM EST |
| 3.00 | 4.30 | 6.85 | 5.58 | 6.40 | 0.00 | 0.00% | 1.86 | 0 | 36 | 3.55 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 7/20/2026 4:00:09 PM EST |
| 4.00 | 4.50 | 6.05 | 5.28 | 5.57 | 0.00 | 0.00% | 1.32 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:09 PM EST |
| 5.00 | 3.90 | 4.65 | 4.28 | 4.90 | 0.00 | 0.00% | 0.86 | 0 | 565 | 1.86 | 0.98 | 0.02 | 0.00 | 6/26/2026 | 7/20/2026 4:00:09 PM EST |
| 6.00 | 3.00 | 3.70 | 3.35 | 3.40 | -0.72 | -17.48% | 0.56 | 4 | 64 | 1.48 | 0.93 | 0.05 | 0.00 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 7.00 | 2.18 | 2.83 | 2.51 | 2.36 | -0.42 | -15.11% | 0.36 | 1 | 107 | 0.89 | 0.83 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 8.00 | 1.60 | 1.79 | 1.70 | 1.78 | -0.48 | -21.24% | 0.21 | 584 | 880 | 0.78 | 0.71 | 0.12 | -0.01 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 9.00 | 1.11 | 1.28 | 1.20 | 1.20 | -0.16 | -11.77% | 0.13 | 454 | 2,468 | 0.79 | 0.58 | 0.13 | -0.01 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 10.00 | 0.73 | 0.90 | 0.82 | 0.76 | -0.14 | -15.56% | 0.08 | 1,697 | 8,149 | 0.79 | 0.45 | 0.14 | -0.01 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 11.00 | 0.45 | 0.63 | 0.54 | 0.52 | -0.09 | -14.76% | 0.05 | 167 | 4,959 | 0.79 | 0.33 | 0.13 | -0.01 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 12.00 | 0.30 | 0.39 | 0.35 | 0.38 | -0.03 | -7.32% | 0.03 | 91 | 16,632 | 0.78 | 0.24 | 0.11 | -0.01 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 13.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.06 | -20.69% | 0.02 | 161 | 11,375 | 0.80 | 0.17 | 0.09 | -0.01 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 14.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.03 | -15.00% | 0.01 | 952 | 2,275 | 0.81 | 0.12 | 0.07 | -0.01 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.03 | -20.00% | 0.01 | 143 | 5,046 | 0.84 | 0.09 | 0.05 | 0.00 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 16.00 | 0.06 | 0.31 | 0.19 | 0.09 | -0.06 | -40.00% | 0.01 | 647 | 1,985 | 0.98 | 0.06 | 0.04 | 0.00 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 17.00 | 0.02 | 0.11 | 0.07 | 0.09 | -0.01 | -10.00% | 0.00 | 1,234 | 5,192 | 0.84 | 0.05 | 0.03 | 0.00 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 18.00 | 0.03 | 0.08 | 0.06 | 0.08 | % | 0.00 | 602 | 0 | 0.88 | 0.03 | 0.02 | 0.00 | 7/20/2026 | 7/20/2026 4:00:09 PM EST | |
| 20.00 | 0.03 | 0.09 | 0.06 | 0.07 | -0.01 | -12.50% | 0.00 | 4,540 | 8,705 | 1.01 | 0.02 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 22.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 801 | 3,922 | 1.01 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 206 | 2,609 | 1.27 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 27.00 | 0.01 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,536 | 1.22 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 4:00:09 PM EST |
| 30.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 481 | 1.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 32.00 | 0.00 | 0.08 | 0.04 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.53 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/20/2026 4:00:09 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 | 3.09 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/20/2026 4:00:09 PM EST |
| 2.00 | 0.00 | 0.44 | 0.22 | % | 0.11 | 0 | 17 | 3.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:09 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 97 | 2.29 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/20/2026 4:00:09 PM EST |
| 4.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 211 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/20/2026 4:00:09 PM EST |
| 5.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 404 | 0.90 | -0.02 | 0.02 | 0.00 | 7/16/2026 | 7/20/2026 4:00:09 PM EST |
| 6.00 | 0.11 | 0.34 | 0.23 | 0.14 | +0.03 | +27.28% | 0.04 | 2,511 | 249 | 0.98 | -0.07 | 0.05 | 0.00 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 7.00 | 0.27 | 0.34 | 0.31 | 0.31 | +0.06 | +24.00% | 0.04 | 1,095 | 10,628 | 0.80 | -0.17 | 0.08 | -0.01 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 8.00 | 0.58 | 0.65 | 0.62 | 0.59 | +0.04 | +7.28% | 0.08 | 2,747 | 2,916 | 0.79 | -0.29 | 0.12 | -0.01 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 9.00 | 1.01 | 1.15 | 1.08 | 1.12 | +0.19 | +20.43% | 0.12 | 508 | 1,142 | 0.78 | -0.42 | 0.13 | -0.01 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 10.00 | 1.63 | 1.78 | 1.71 | 1.72 | +0.17 | +10.97% | 0.17 | 46 | 3,690 | 0.79 | -0.55 | 0.14 | -0.01 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 11.00 | 2.39 | 2.50 | 2.45 | 2.25 | 0.00 | 0.00% | 0.22 | 0 | 735 | 0.80 | -0.67 | 0.13 | -0.01 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 12.00 | 3.20 | 3.35 | 3.28 | 3.16 | +0.12 | +3.95% | 0.27 | 21 | 1,826 | 0.81 | -0.76 | 0.11 | -0.01 | 7/20/2026 | 7/20/2026 4:00:09 PM EST |
| 13.00 | 3.85 | 4.25 | 4.05 | 3.54 | 0.00 | 0.00% | 0.31 | 0 | 1,424 | 0.93 | -0.83 | 0.09 | -0.01 | 7/14/2026 | 7/20/2026 4:00:09 PM EST |
| 14.00 | 4.65 | 5.30 | 4.98 | 4.35 | 0.00 | 0.00% | 0.36 | 0 | 144 | 1.10 | -0.88 | 0.07 | -0.01 | 7/15/2026 | 7/20/2026 4:00:09 PM EST |
| 15.00 | 5.55 | 6.25 | 5.90 | 5.28 | 0.00 | 0.00% | 0.39 | 0 | 4,929 | 1.15 | -0.91 | 0.05 | 0.00 | 7/15/2026 | 7/20/2026 4:00:09 PM EST |
| 16.00 | 6.50 | 7.25 | 6.88 | 6.55 | 0.00 | 0.00% | 0.43 | 0 | 279 | 1.25 | -0.94 | 0.04 | 0.00 | 7/7/2026 | 7/20/2026 4:00:09 PM EST |
| 17.00 | 7.50 | 8.25 | 7.88 | 7.73 | 0.00 | 0.00% | 0.46 | 0 | 233 | 1.33 | -0.95 | 0.03 | 0.00 | 7/17/2026 | 7/20/2026 4:00:09 PM EST |
| 18.00 | 8.25 | 9.75 | 9.00 | % | 0.50 | 0 | 0 | 1.87 | -0.97 | 0.02 | 0.00 | 7/20/2026 4:00:09 PM EST | |||
| 20.00 | 10.45 | 11.20 | 10.83 | 9.85 | 0.00 | 0.00% | 0.54 | 0 | 45 | 1.50 | -0.98 | 0.01 | 0.00 | 7/2/2026 | 7/20/2026 4:00:09 PM EST |
| 22.00 | 11.80 | 13.30 | 12.55 | 10.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.74 | -0.99 | 0.01 | 0.00 | 5/27/2026 | 7/20/2026 4:00:09 PM EST |
| 25.00 | 14.60 | 16.40 | 15.50 | 13.56 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 7/20/2026 4:00:09 PM EST |
| 27.00 | 17.25 | 18.55 | 17.90 | % | 0.66 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:09 PM EST | |||
| 30.00 | 19.80 | 21.55 | 20.68 | % | 0.69 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:09 PM EST | |||
| 32.00 | 22.20 | 23.55 | 22.88 | 21.40 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 7/20/2026 4:00:09 PM EST |