Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $12.27 as of 8/10/2026 4:14:28 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 | 11.20 | 12.90 | 12.05 | 11.63 | 0.00 | 0.00% | 12.05 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:56 PM EST |
| 2.00 | 10.05 | 11.90 | 10.98 | 9.35 | 0.00 | 0.00% | 5.49 | 0 | 5 | 9.41 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:56 PM EST |
| 3.00 | 8.95 | 10.90 | 9.93 | 6.40 | 0.00 | 0.00% | 3.31 | 0 | 36 | 6.52 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 8/10/2026 3:59:56 PM EST |
| 4.00 | 8.15 | 9.90 | 9.03 | 5.57 | 0.00 | 0.00% | 2.26 | 0 | 29 | 5.12 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/10/2026 3:59:56 PM EST |
| 5.00 | 7.25 | 7.90 | 7.58 | 7.45 | 0.00 | 0.00% | 1.52 | 0 | 565 | 2.57 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:56 PM EST |
| 6.00 | 6.10 | 7.95 | 7.03 | 5.00 | 0.00 | 0.00% | 1.17 | 0 | 67 | 3.57 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 3:59:56 PM EST |
| 7.00 | 5.25 | 6.50 | 5.88 | 4.30 | 0.00 | 0.00% | 0.84 | 0 | 105 | 2.51 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:56 PM EST |
| 8.00 | 4.40 | 4.70 | 4.55 | 4.65 | +0.35 | +8.14% | 0.57 | 1 | 1,118 | 1.17 | 0.99 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 9.00 | 3.50 | 3.95 | 3.73 | 3.73 | +0.31 | +9.07% | 0.41 | 1 | 2,885 | 0.82 | 0.96 | 0.04 | 0.00 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 10.00 | 2.62 | 2.85 | 2.74 | 2.90 | +0.38 | +15.08% | 0.27 | 62 | 8,980 | 0.70 | 0.89 | 0.08 | -0.01 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 11.00 | 1.84 | 2.00 | 1.92 | 1.98 | +0.23 | +13.15% | 0.17 | 30 | 5,732 | 0.65 | 0.77 | 0.12 | -0.01 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 12.00 | 1.20 | 1.35 | 1.28 | 1.33 | +0.13 | +10.84% | 0.11 | 51 | 18,589 | 0.63 | 0.62 | 0.15 | -0.01 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 13.00 | 0.60 | 0.90 | 0.75 | 0.83 | +0.10 | +13.70% | 0.06 | 381 | 12,737 | 0.59 | 0.46 | 0.16 | -0.01 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 14.00 | 0.45 | 0.54 | 0.50 | 0.50 | +0.03 | +6.39% | 0.04 | 125 | 4,090 | 0.63 | 0.33 | 0.14 | -0.01 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 15.00 | 0.26 | 0.31 | 0.29 | 0.30 | +0.02 | +7.15% | 0.02 | 193 | 7,209 | 0.62 | 0.21 | 0.11 | -0.01 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 16.00 | 0.03 | 0.19 | 0.11 | 0.23 | +0.02 | +9.53% | 0.01 | 4 | 4,400 | 0.52 | 0.13 | 0.08 | -0.01 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 17.00 | 0.07 | 0.14 | 0.11 | 0.11 | -0.07 | -38.89% | 0.01 | 41 | 6,451 | 0.65 | 0.08 | 0.06 | 0.00 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 41 | 1,877 | 0.69 | 0.05 | 0.04 | 0.00 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 31 | 12,775 | 0.75 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5,846 | 0.96 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,813 | 1.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.09 | -81.82% | 0.00 | 5 | 3,540 | 1.53 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 486 | 1.19 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 3:59:56 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 | 4.18 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/10/2026 3:59:56 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.97 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/10/2026 3:59:56 PM EST |
| 3.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 97 | 3.84 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/10/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 217 | 2.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.02 | -50.00% | 0.01 | 14 | 405 | 1.71 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,065 | 1.25 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11,023 | 1.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 3:59:56 PM EST |
| 8.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 40 | 5,004 | 0.75 | -0.01 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 9.00 | 0.04 | 0.09 | 0.07 | 0.08 | -0.03 | -27.28% | 0.01 | 36 | 1,816 | 0.66 | -0.04 | 0.04 | 0.00 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 10.00 | 0.14 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 0.02 | 142 | 4,584 | 0.62 | -0.11 | 0.08 | -0.01 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 11.00 | 0.34 | 0.38 | 0.36 | 0.34 | -0.11 | -24.45% | 0.03 | 187 | 1,798 | 0.61 | -0.23 | 0.12 | -0.01 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 12.00 | 0.67 | 0.91 | 0.79 | 0.69 | -0.18 | -20.69% | 0.07 | 151 | 3,671 | 0.64 | -0.38 | 0.15 | -0.01 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 13.00 | 1.18 | 1.48 | 1.33 | 1.19 | -0.22 | -15.61% | 0.10 | 46 | 3,489 | 0.64 | -0.54 | 0.16 | -0.01 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 14.00 | 1.74 | 2.19 | 1.97 | 1.94 | -0.01 | -0.52% | 0.14 | 10 | 147 | 0.61 | -0.68 | 0.14 | -0.01 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 15.00 | 2.61 | 2.94 | 2.78 | 2.68 | -0.24 | -8.22% | 0.19 | 74 | 4,860 | 0.61 | -0.79 | 0.11 | -0.01 | 8/10/2026 | 8/10/2026 3:59:56 PM EST |
| 16.00 | 3.35 | 3.75 | 3.55 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 285 | 0.72 | -0.87 | 0.08 | -0.01 | 7/23/2026 | 8/10/2026 3:59:56 PM EST |
| 17.00 | 4.25 | 4.65 | 4.45 | 6.10 | 0.00 | 0.00% | 0.26 | 0 | 238 | 0.71 | -0.92 | 0.06 | 0.00 | 8/3/2026 | 8/10/2026 3:59:56 PM EST |
| 18.00 | 5.20 | 5.70 | 5.45 | % | 0.30 | 0 | 0 | 0.87 | -0.95 | 0.04 | 0.00 | 8/10/2026 3:59:56 PM EST | |||
| 20.00 | 6.90 | 8.20 | 7.55 | 8.80 | 0.00 | 0.00% | 0.38 | 0 | 305 | 1.52 | -0.99 | 0.01 | 0.00 | 8/3/2026 | 8/10/2026 3:59:56 PM EST |
| 22.00 | 8.85 | 10.70 | 9.78 | 10.00 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 8/10/2026 3:59:56 PM EST |
| 25.00 | 11.85 | 12.95 | 12.40 | 13.56 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 8/10/2026 3:59:56 PM EST |
| 27.00 | 13.90 | 14.85 | 14.38 | % | 0.53 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:56 PM EST | |||
| 30.00 | 16.85 | 17.95 | 17.40 | % | 0.58 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/10/2026 3:59:56 PM EST | |||
| 32.00 | 18.85 | 21.35 | 20.10 | 19.80 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 3:59:56 PM EST |