Options Chain for CLEVELAND-CLIFFS INC NEW COM (CLF) - $8.18 as of 3/20/2026 12:59:43 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 | 3.55 | 4.95 | 4.25 | 5.34 | 0.00 | 0.00% | 1.06 | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 12:58:59 PM EST |
| 5.00 | 2.60 | 3.80 | 3.20 | 3.25 | 0.00 | 0.00% | 0.64 | 0 | 3 | 3.27 | 0.99 | 0.02 | 0.00 | 3/18/2026 | 3/20/2026 12:58:59 PM EST |
| 6.00 | 1.85 | 2.59 | 2.22 | % | 0.37 | 0 | 0 | 2.07 | 0.93 | 0.08 | -0.01 | 3/20/2026 12:58:59 PM EST | |||
| 6.50 | 1.40 | 2.12 | 1.76 | 2.47 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.79 | 0.88 | 0.13 | -0.01 | 3/13/2026 | 3/20/2026 12:58:59 PM EST |
| 7.00 | 1.05 | 1.14 | 1.10 | 1.80 | 0.00 | 0.00% | 0.16 | 0 | 74 | 1.57 | 0.79 | 0.19 | -0.01 | 3/17/2026 | 3/20/2026 12:58:59 PM EST |
| 7.50 | 0.72 | 0.78 | 0.75 | 0.99 | +0.02 | +2.07% | 0.10 | 4 | 7 | 0.72 | 0.68 | 0.26 | -0.01 | 3/20/2026 | 3/20/2026 12:58:59 PM EST |
| 8.00 | 0.42 | 0.52 | 0.47 | 0.58 | -0.08 | -12.13% | 0.06 | 8 | 21 | 0.70 | 0.53 | 0.30 | -0.01 | 3/20/2026 | 3/20/2026 12:58:59 PM EST |
| 8.50 | 0.27 | 0.32 | 0.30 | 0.31 | -0.12 | -27.91% | 0.04 | 12 | 301 | 0.69 | 0.39 | 0.29 | -0.01 | 3/20/2026 | 3/20/2026 12:58:59 PM EST |
| 9.00 | 0.15 | 0.19 | 0.17 | 0.19 | -0.05 | -20.84% | 0.02 | 20 | 310 | 0.69 | 0.27 | 0.25 | -0.01 | 3/20/2026 | 3/20/2026 12:58:59 PM EST |
| 9.50 | 0.09 | 0.13 | 0.11 | 0.11 | -0.02 | -15.39% | 0.01 | 2 | 91 | 0.69 | 0.18 | 0.19 | -0.01 | 3/20/2026 | 3/20/2026 12:58:59 PM EST |
| 10.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 2,427 | 787 | 0.71 | 0.11 | 0.14 | -0.01 | 3/20/2026 | 3/20/2026 12:58:59 PM EST |
| 10.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 30 | 45 | 0.74 | 0.07 | 0.10 | 0.00 | 3/20/2026 | 3/20/2026 12:58:59 PM EST |
| 11.00 | 0.01 | 0.04 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 4 | 337 | 0.75 | 0.04 | 0.06 | 0.00 | 3/20/2026 | 3/20/2026 12:58:59 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.90 | 0.02 | 0.04 | 0.00 | 3/13/2026 | 3/20/2026 12:58:59 PM EST |
| 12.00 | 0.00 | 0.48 | 0.24 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 129 | 1.94 | 0.01 | 0.02 | 0.00 | 3/10/2026 | 3/20/2026 12:58:59 PM EST |
| 12.50 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.75 | 0.00 | 0.01 | 0.00 | 3/13/2026 | 3/20/2026 12:58:59 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.18 | 0.00 | 0.01 | 0.00 | 3/2/2026 | 3/20/2026 12:58:59 PM EST |
| 13.50 | 0.00 | 0.13 | 0.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.53 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 12:58:59 PM EST |
| 14.00 | 0.00 | 0.36 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3,423 | 2.11 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 12:58:59 PM EST |
| 14.50 | 0.00 | 0.47 | 0.24 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.39 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/20/2026 12:58:59 PM EST |
| 15.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 12:58:59 PM EST |
| 15.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:59 PM EST | |||
| 16.00 | 0.00 | 0.47 | 0.24 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 12:58:59 PM EST |
| 16.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:59 PM EST | |||
| 17.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:59 PM EST | |||
| 18.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:59 PM EST | |||
| 19.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:59 PM EST | |||
| 20.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:59 PM EST | |||
| 21.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:59 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 | 0.46 | 0.23 | % | 0.06 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/20/2026 12:58:59 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.14 | -0.01 | 0.02 | 0.00 | 3/20/2026 12:58:59 PM EST | |||
| 6.00 | 0.04 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.86 | -0.07 | 0.08 | -0.01 | 3/19/2026 | 3/20/2026 12:58:59 PM EST |
| 6.50 | 0.09 | 0.14 | 0.12 | 0.12 | +0.01 | +9.10% | 0.02 | 50 | 283 | 0.83 | -0.12 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 12:58:59 PM EST |
| 7.00 | 0.19 | 0.25 | 0.22 | 0.20 | +0.03 | +17.65% | 0.03 | 10 | 142 | 0.75 | -0.21 | 0.19 | -0.01 | 3/20/2026 | 3/20/2026 12:58:59 PM EST |
| 7.50 | 0.31 | 0.40 | 0.36 | 0.34 | +0.03 | +9.68% | 0.05 | 5 | 119 | 0.72 | -0.32 | 0.26 | -0.01 | 3/20/2026 | 3/20/2026 12:58:59 PM EST |
| 8.00 | 0.53 | 0.64 | 0.59 | 0.51 | +0.04 | +8.52% | 0.07 | 33 | 956 | 0.71 | -0.47 | 0.30 | -0.01 | 3/20/2026 | 3/20/2026 12:58:59 PM EST |
| 8.50 | 0.85 | 0.93 | 0.89 | 0.79 | +0.01 | +1.29% | 0.10 | 11 | 250 | 0.68 | -0.61 | 0.29 | -0.01 | 3/20/2026 | 3/20/2026 12:58:59 PM EST |
| 9.00 | 1.00 | 1.45 | 1.23 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 74 | 0.69 | -0.73 | 0.25 | -0.01 | 3/19/2026 | 3/20/2026 12:58:59 PM EST |
| 9.50 | 1.44 | 1.80 | 1.62 | 1.55 | +0.04 | +2.65% | 0.17 | 1 | 101 | 1.08 | -0.82 | 0.19 | -0.01 | 3/20/2026 | 3/20/2026 12:58:59 PM EST |
| 10.00 | 2.02 | 2.20 | 2.11 | 2.08 | +0.20 | +10.64% | 0.21 | 15 | 510 | 0.56 | -0.89 | 0.14 | -0.01 | 3/20/2026 | 3/20/2026 12:58:59 PM EST |
| 10.50 | 2.05 | 2.76 | 2.41 | 2.40 | +0.05 | +2.13% | 0.23 | 3 | 320 | 1.23 | -0.93 | 0.10 | 0.00 | 3/20/2026 | 3/20/2026 12:58:59 PM EST |
| 11.00 | 2.83 | 3.25 | 3.04 | 2.61 | 0.00 | 0.00% | 0.28 | 0 | 39 | 1.67 | -0.96 | 0.06 | 0.00 | 3/17/2026 | 3/20/2026 12:58:59 PM EST |
| 11.50 | 2.75 | 3.95 | 3.35 | 3.25 | 0.00 | 0.00% | 0.29 | 0 | 18 | 1.79 | -0.98 | 0.04 | 0.00 | 3/18/2026 | 3/20/2026 12:58:59 PM EST |
| 12.00 | 3.25 | 4.65 | 3.95 | 3.67 | 0.00 | 0.00% | 0.33 | 0 | 17 | 1.91 | -0.99 | 0.02 | 0.00 | 3/18/2026 | 3/20/2026 12:58:59 PM EST |
| 12.50 | 3.75 | 6.55 | 5.15 | 3.54 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.01 | -1.00 | 0.01 | 0.00 | 3/13/2026 | 3/20/2026 12:58:59 PM EST |
| 13.00 | 4.25 | 5.65 | 4.95 | 4.68 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.11 | -1.00 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 12:58:59 PM EST |
| 13.50 | 4.75 | 6.15 | 5.45 | % | 0.40 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:59 PM EST | |||
| 14.00 | 5.15 | 6.80 | 5.98 | % | 0.43 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:59 PM EST | |||
| 14.50 | 5.65 | 8.55 | 7.10 | % | 0.49 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:59 PM EST | |||
| 15.00 | 6.15 | 7.80 | 6.98 | % | 0.47 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:59 PM EST | |||
| 15.50 | 6.65 | 8.30 | 7.48 | % | 0.48 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:59 PM EST | |||
| 16.00 | 7.15 | 8.80 | 7.98 | % | 0.50 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:59 PM EST | |||
| 16.50 | 7.65 | 10.55 | 9.10 | % | 0.55 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:59 PM EST | |||
| 17.00 | 8.15 | 9.80 | 8.98 | % | 0.53 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:59 PM EST | |||
| 18.00 | 9.15 | 10.80 | 9.98 | % | 0.55 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:59 PM EST | |||
| 19.00 | 10.05 | 12.40 | 11.23 | % | 0.59 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:59 PM EST | |||
| 20.00 | 10.75 | 13.25 | 12.00 | % | 0.60 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:59 PM EST | |||
| 21.00 | 11.75 | 14.25 | 13.00 | % | 0.62 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/20/2026 12:58:59 PM EST |