Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $8.65 as of 3/17/2026 9:19:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.00 | 6.50 | 5.75 | 5.62 | 0.00 | 0.00% | 1.92 | 0 | 4 | 5.96 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 4.00 | 4.05 | 5.25 | 4.65 | 4.60 | 0.00 | 0.00% | 1.16 | 0 | 101 | 3.58 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 5.00 | 3.05 | 4.25 | 3.65 | 3.65 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 6.00 | 2.10 | 3.30 | 2.70 | 2.65 | 0.00 | 0.00% | 0.45 | 0 | 7 | 2.87 | 0.98 | 0.03 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 6.50 | 1.80 | 2.55 | 2.18 | 2.34 | 0.00 | 0.00% | 0.34 | 0 | 6 | 2.34 | 0.96 | 0.06 | -0.01 | 3/13/2026 | 3/16/2026 4:00:11 PM EST |
| 7.00 | 1.35 | 2.30 | 1.83 | 1.75 | 0.00 | 0.00% | 0.26 | 0 | 9 | 2.04 | 0.90 | 0.12 | -0.01 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 7.50 | 0.90 | 1.65 | 1.28 | 1.54 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.78 | 0.83 | 0.18 | -0.02 | 3/13/2026 | 3/16/2026 4:00:11 PM EST |
| 8.00 | 0.81 | 1.25 | 1.03 | 0.95 | +0.11 | +13.10% | 0.13 | 2 | 795 | 0.79 | 0.73 | 0.27 | -0.02 | 3/17/2026 | 3/16/2026 4:00:11 PM EST |
| 8.50 | 0.48 | 0.61 | 0.55 | 0.54 | +0.03 | +5.89% | 0.06 | 2 | 44 | 0.75 | 0.57 | 0.35 | -0.02 | 3/17/2026 | 3/16/2026 4:00:11 PM EST |
| 9.00 | 0.24 | 0.35 | 0.30 | 0.29 | +0.02 | +7.41% | 0.03 | 43 | 620 | 0.73 | 0.40 | 0.35 | -0.02 | 3/17/2026 | 3/16/2026 4:00:11 PM EST |
| 9.50 | 0.11 | 0.13 | 0.12 | 0.13 | -0.01 | -7.15% | 0.01 | 7,423 | 637 | 0.68 | 0.28 | 0.27 | -0.02 | 3/17/2026 | 3/16/2026 4:00:11 PM EST |
| 10.00 | 0.05 | 0.06 | 0.06 | 0.08 | +0.01 | +14.29% | 0.01 | 40 | 505 | 0.70 | 0.20 | 0.20 | -0.02 | 3/17/2026 | 3/16/2026 4:00:11 PM EST |
| 10.50 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 632 | 0.89 | 0.13 | 0.15 | -0.01 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 660 | 0.85 | 0.09 | 0.11 | -0.01 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.99 | 0.06 | 0.08 | -0.01 | 3/13/2026 | 3/16/2026 4:00:11 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.99 | 0.04 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 12.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 732 | 1.79 | 0.01 | 0.02 | 0.00 | 3/13/2026 | 3/16/2026 4:00:11 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.41 | 0.01 | 0.01 | 0.00 | 3/12/2026 | 3/16/2026 4:00:11 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.51 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/16/2026 4:00:11 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | 0.22 | +0.15 | +214.29% | 0.01 | 2 | 122 | 1.66 | 0.00 | 0.01 | 0.00 | 3/17/2026 | 3/16/2026 4:00:11 PM EST |
| 14.50 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 198 | 1.75 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:11 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.78 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:11 PM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.08 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:11 PM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 16.50 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.19 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:11 PM EST |
| 17.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 17.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.15 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:11 PM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.90 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:11 PM EST |
| 18.50 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.58 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,221 | 2.17 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.28 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.75 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:11 PM EST |
| 22.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.89 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:11 PM EST |
| 23.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.02 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:11 PM EST |
| 24.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.14 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.26 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.43 | 0.22 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 4.00 | 0.00 | 0.43 | 0.22 | % | 0.06 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 5.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 26 | 1.72 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 117 | 1.76 | -0.02 | 0.03 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 6.50 | 0.00 | 0.46 | 0.23 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.32 | -0.04 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,022 | 0.94 | -0.10 | 0.12 | -0.01 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 7.50 | 0.06 | 0.12 | 0.09 | 0.08 | -0.09 | -52.95% | 0.01 | 2 | 133 | 0.85 | -0.17 | 0.18 | -0.02 | 3/17/2026 | 3/16/2026 4:00:11 PM EST |
| 8.00 | 0.07 | 0.22 | 0.15 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 607 | 0.82 | -0.27 | 0.27 | -0.02 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 8.50 | 0.05 | 0.37 | 0.21 | 0.24 | -0.16 | -40.00% | 0.02 | 1 | 117 | 0.74 | -0.43 | 0.35 | -0.02 | 3/17/2026 | 3/16/2026 4:00:11 PM EST |
| 9.00 | 0.52 | 0.61 | 0.57 | 0.54 | -0.10 | -15.63% | 0.06 | 48 | 971 | 0.76 | -0.60 | 0.35 | -0.02 | 3/17/2026 | 3/16/2026 4:00:11 PM EST |
| 9.50 | 0.70 | 1.22 | 0.96 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 245 | 0.94 | -0.72 | 0.27 | -0.02 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 10.00 | 1.28 | 1.42 | 1.35 | 1.35 | -0.14 | -9.40% | 0.14 | 10 | 619 | 0.81 | -0.80 | 0.20 | -0.02 | 3/17/2026 | 3/16/2026 4:00:11 PM EST |
| 10.50 | 1.66 | 2.06 | 1.86 | 1.86 | -0.03 | -1.59% | 0.18 | 3 | 396 | 1.25 | -0.87 | 0.15 | -0.01 | 3/17/2026 | 3/16/2026 4:00:11 PM EST |
| 11.00 | 2.19 | 2.73 | 2.46 | 2.75 | +0.34 | +14.11% | 0.22 | 1 | 166 | 1.29 | -0.91 | 0.11 | -0.01 | 3/17/2026 | 3/16/2026 4:00:11 PM EST |
| 11.50 | 2.65 | 3.25 | 2.95 | 3.00 | +0.17 | +6.01% | 0.26 | 1 | 158 | 1.50 | -0.94 | 0.08 | -0.01 | 3/17/2026 | 3/16/2026 4:00:11 PM EST |
| 12.00 | 3.25 | 3.40 | 3.33 | 3.30 | -0.20 | -5.72% | 0.28 | 4 | 37 | 1.77 | -0.96 | 0.06 | -0.01 | 3/17/2026 | 3/16/2026 4:00:11 PM EST |
| 12.50 | 3.60 | 4.45 | 4.03 | 2.97 | 0.00 | 0.00% | 0.32 | 0 | 20 | 2.78 | -0.99 | 0.02 | 0.00 | 3/9/2026 | 3/16/2026 4:00:11 PM EST |
| 13.00 | 4.15 | 4.95 | 4.55 | 4.50 | 0.00 | 0.00% | 0.35 | 0 | 27 | 2.41 | -0.99 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 13.50 | 4.65 | 5.25 | 4.95 | 4.96 | +0.94 | +23.39% | 0.37 | 2 | 31 | 3.45 | -1.00 | 0.01 | 0.00 | 3/17/2026 | 3/16/2026 4:00:11 PM EST |
| 14.00 | 5.10 | 5.95 | 5.53 | 5.56 | 0.00 | 0.00% | 0.40 | 0 | 8 | 2.88 | -1.00 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 14.50 | 5.60 | 6.40 | 6.00 | 6.03 | +0.08 | +1.35% | 0.41 | 1 | 23 | 2.22 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:11 PM EST |
| 15.00 | 6.20 | 6.45 | 6.33 | 6.33 | +1.35 | +27.11% | 0.42 | 6 | 1 | 3.73 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:11 PM EST |
| 15.50 | 6.60 | 7.60 | 7.10 | 6.52 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.99 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:11 PM EST |
| 16.00 | 7.20 | 7.50 | 7.35 | 7.36 | -0.14 | -1.87% | 0.46 | 2 | 2 | 2.51 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:11 PM EST |
| 16.50 | 7.65 | 8.25 | 7.95 | 7.95 | +0.05 | +0.64% | 0.48 | 2 | 38 | 2.60 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:11 PM EST |
| 17.00 | 8.10 | 8.75 | 8.43 | 8.42 | % | 0.50 | 2 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:11 PM EST | |
| 17.50 | 8.60 | 9.60 | 9.10 | 9.12 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 18.00 | 9.15 | 9.65 | 9.40 | 9.42 | % | 0.52 | 3 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:11 PM EST | |
| 18.50 | 9.70 | 9.95 | 9.83 | 9.82 | % | 0.53 | 5 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:11 PM EST | |
| 19.00 | 9.95 | 11.05 | 10.50 | 10.52 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 20.00 | 10.90 | 12.55 | 11.73 | 11.46 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 21.00 | 11.95 | 13.50 | 12.73 | % | 0.61 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 22.00 | 12.90 | 14.55 | 13.73 | 13.48 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 23.00 | 14.10 | 14.55 | 14.33 | 14.49 | % | 0.62 | 6 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/16/2026 4:00:11 PM EST | |
| 24.00 | 14.95 | 16.55 | 15.75 | 15.47 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 25.00 | 15.95 | 17.55 | 16.75 | % | 0.67 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST |