Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $9.25 as of 7/22/2026 2:30:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.95 | 7.40 | 7.18 | 7.15 | +1.65 | +30.00% | 1.79 | 7 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 5.00 | 5.90 | 6.45 | 6.18 | 6.04 | +1.74 | +40.47% | 1.24 | 4 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 6.00 | 4.95 | 5.40 | 5.18 | 5.15 | +1.60 | +45.07% | 0.86 | 4 | 48 | 8.38 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 6.50 | 4.50 | 4.90 | 4.70 | 4.69 | +1.71 | +57.39% | 0.72 | 5 | 17 | 7.09 | 1.00 | 0.01 | 0.00 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 7.00 | 4.00 | 4.40 | 4.20 | 4.10 | +1.70 | +70.84% | 0.60 | 1 | 65 | 6.02 | 0.99 | 0.02 | -0.01 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 7.50 | 3.60 | 3.90 | 3.75 | 3.60 | +1.56 | +76.48% | 0.50 | 1 | 219 | 4.91 | 0.96 | 0.07 | -0.02 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 8.00 | 2.61 | 3.65 | 3.13 | 1.54 | 0.00 | 0.00% | 0.39 | 0 | 104 | 4.11 | 0.90 | 0.14 | -0.06 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 8.50 | 2.55 | 3.00 | 2.78 | 2.80 | +1.67 | +147.79% | 0.33 | 66 | 312 | 1.92 | 0.80 | 0.22 | -0.10 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 9.00 | 2.15 | 2.30 | 2.23 | 2.20 | +1.44 | +189.48% | 0.25 | 652 | 4,238 | 1.95 | 0.66 | 0.27 | -0.13 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 9.50 | 1.69 | 1.85 | 1.77 | 1.78 | +1.24 | +229.63% | 0.19 | 848 | 8,747 | 1.97 | 0.52 | 0.29 | -0.14 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 10.00 | 1.20 | 1.35 | 1.28 | 1.31 | +0.94 | +254.06% | 0.13 | 6,284 | 24,238 | 2.05 | 0.38 | 0.27 | -0.13 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 10.50 | 0.77 | 0.87 | 0.82 | 0.82 | +0.59 | +256.53% | 0.08 | 334 | 2,750 | 2.09 | 0.27 | 0.23 | -0.12 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 11.00 | 0.41 | 0.45 | 0.43 | 0.44 | +0.29 | +193.34% | 0.04 | 2,214 | 8,140 | 2.16 | 0.18 | 0.18 | -0.09 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 11.50 | 0.18 | 0.20 | 0.19 | 0.20 | +0.10 | +100.00% | 0.02 | 2,990 | 1,415 | 2.08 | 0.12 | 0.13 | -0.07 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 12.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 16,694 | 30,193 | 2.12 | 0.07 | 0.09 | -0.04 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 399 | 214 | 2.17 | 0.04 | 0.06 | -0.02 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 188 | 1,063 | 3.99 | 0.02 | 0.03 | -0.01 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.02 | 1 | 203 | 4.28 | 0.01 | 0.02 | -0.01 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 1,089 | 2.69 | 0.01 | 0.01 | 0.00 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 121 | 2.61 | 0.00 | 0.01 | 0.00 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 2.78 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 6.36 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 3.10 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 1.95 | 0.98 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.61 | 0.31 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/22/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 18.50 | 0.00 | 1.36 | 0.68 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 1.93 | 0.97 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.23 | 0.12 | 0.12 | +0.03 | +33.34% | 0.01 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/22/2026 4:00:07 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 | 1 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:07 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.44 | 0.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 456 | 2.01 | -0.01 | 0.02 | -0.01 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.01 | 28 | 1,565 | 1.80 | -0.04 | 0.07 | -0.02 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 303 | 2,928 | 1.82 | -0.10 | 0.14 | -0.06 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.14 | -82.36% | 0.00 | 422 | 1,630 | 1.89 | -0.20 | 0.22 | -0.10 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.32 | -96.97% | 0.00 | 1,077 | 4,632 | 1.94 | -0.34 | 0.27 | -0.13 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.58 | -98.31% | 0.00 | 669 | 4,250 | 2.06 | -0.48 | 0.29 | -0.14 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.89 | -96.74% | 0.00 | 331 | 1,103 | 2.00 | -0.62 | 0.27 | -0.13 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 10.50 | 0.02 | 0.10 | 0.06 | 0.08 | -1.27 | -94.08% | 0.01 | 641 | 643 | 1.92 | -0.73 | 0.23 | -0.12 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 11.00 | 0.13 | 0.22 | 0.18 | 0.19 | -1.47 | -88.56% | 0.02 | 1,162 | 340 | 4.14 | -0.82 | 0.18 | -0.09 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 11.50 | 0.40 | 0.95 | 0.68 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 209 | 4.00 | -0.88 | 0.13 | -0.07 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 12.00 | 0.75 | 1.07 | 0.91 | 0.89 | -1.77 | -66.55% | 0.08 | 153 | 380 | 4.90 | -0.93 | 0.09 | -0.04 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 12.50 | 1.03 | 1.69 | 1.36 | 1.22 | -2.19 | -64.23% | 0.11 | 2 | 30 | 5.08 | -0.96 | 0.06 | -0.02 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 13.00 | 0.97 | 2.92 | 1.95 | 2.94 | -0.55 | -15.76% | 0.15 | 2 | 33 | 5.44 | -0.98 | 0.03 | -0.01 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 13.50 | 2.06 | 2.65 | 2.36 | 2.29 | -1.71 | -42.75% | 0.17 | 2 | 6 | 6.40 | -0.99 | 0.02 | -0.01 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 14.00 | 1.71 | 4.10 | 2.91 | 4.38 | 0.00 | 0.00% | 0.21 | 0 | 9 | 4.58 | -0.99 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 14.50 | 2.41 | 4.60 | 3.51 | 3.50 | -1.60 | -31.38% | 0.24 | 2 | 6 | 7.43 | -1.00 | 0.01 | 0.00 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 15.00 | 2.68 | 5.05 | 3.87 | 5.70 | 0.00 | 0.00% | 0.26 | 0 | 8 | 7.51 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 15.50 | 3.20 | 4.70 | 3.95 | 6.12 | 0.00 | 0.00% | 0.25 | 0 | 3 | 8.61 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 16.00 | 3.75 | 5.10 | 4.43 | 4.82 | -1.77 | -26.86% | 0.28 | 1 | 2 | 8.67 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 16.50 | 5.00 | 5.55 | 5.28 | 5.22 | -1.84 | -26.07% | 0.32 | 2 | 1 | 9.53 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 17.00 | 4.65 | 7.10 | 5.88 | 7.50 | 0.00 | 0.00% | 0.35 | 0 | 4 | 9.57 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 17.50 | 5.15 | 7.60 | 6.38 | 8.20 | 0.00 | 0.00% | 0.36 | 0 | 3 | 9.40 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 18.00 | 5.65 | 8.10 | 6.88 | 8.75 | 0.00 | 0.00% | 0.38 | 0 | 1 | 7.80 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 18.50 | 6.15 | 8.80 | 7.48 | 9.37 | 0.00 | 0.00% | 0.40 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 19.00 | 7.60 | 8.30 | 7.95 | 8.00 | -1.70 | -17.53% | 0.42 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 20.00 | 8.15 | 10.05 | 9.10 | 11.02 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:07 PM EST |
| 21.00 | 9.60 | 10.25 | 9.93 | 9.90 | -1.87 | -15.89% | 0.47 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 22.00 | 9.65 | 12.30 | 10.98 | 12.56 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 23.00 | 10.65 | 13.05 | 11.85 | 13.47 | 0.00 | 0.00% | 0.52 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:07 PM EST |
| 24.00 | 12.60 | 13.05 | 12.83 | 12.85 | -1.67 | -11.51% | 0.53 | 1 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |
| 25.00 | 12.75 | 14.05 | 13.40 | 13.70 | -1.73 | -11.22% | 0.54 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/22/2026 4:00:07 PM EST |