Options Chain for ARCELORMITTAL SA LUXEMBOURG NY REGISTRY SH (MT) - $47.20 as of 1/2/2026 9:48:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 30.00 | 34.10 | 32.05 | 25.30 | 0.00 | 0.00% | 2.14 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 1/2/2026 3:59:51 PM EST |
| 18.00 | 27.40 | 31.10 | 29.25 | 22.70 | 0.00 | 0.00% | 1.62 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 1/2/2026 3:59:51 PM EST |
| 20.00 | 25.50 | 28.80 | 27.15 | 26.00 | 0.00 | 0.00% | 1.36 | 0 | 21 | 4.03 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/2/2026 3:59:51 PM EST |
| 23.00 | 22.40 | 26.20 | 24.30 | 10.30 | 0.00 | 0.00% | 1.06 | 0 | 13 | 3.75 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 1/2/2026 3:59:51 PM EST |
| 25.00 | 20.90 | 24.20 | 22.55 | 20.20 | 0.00 | 0.00% | 0.90 | 0 | 516 | 3.40 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/2/2026 3:59:51 PM EST |
| 27.00 | 20.00 | 20.40 | 20.20 | 7.60 | 0.00 | 0.00% | 0.75 | 0 | 1,202 | 1.48 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 1/2/2026 3:59:51 PM EST |
| 30.00 | 15.50 | 19.00 | 17.25 | 16.70 | +0.85 | +5.37% | 0.57 | 1 | 1,089 | 2.54 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 31.00 | 16.00 | 16.40 | 16.20 | % | 0.52 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:51 PM EST | |||
| 32.00 | 13.50 | 17.00 | 15.25 | 14.72 | +1.02 | +7.45% | 0.48 | 3 | 1,744 | 2.28 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 33.00 | 12.60 | 14.40 | 13.50 | % | 0.41 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:51 PM EST | |||
| 34.00 | 12.90 | 13.40 | 13.15 | % | 0.39 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/2/2026 3:59:51 PM EST | |||
| 35.00 | 11.20 | 13.90 | 12.55 | 11.95 | +1.08 | +9.94% | 0.36 | 3 | 1,768 | 1.86 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 36.00 | 11.00 | 11.40 | 11.20 | 4.80 | 0.00 | 0.00% | 0.31 | 0 | 59 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/2/2026 3:59:51 PM EST |
| 37.00 | 8.50 | 12.10 | 10.30 | 9.50 | +0.50 | +5.56% | 0.28 | 1 | 438 | 1.71 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 38.00 | 9.00 | 9.40 | 9.20 | 8.30 | 0.00 | 0.00% | 0.24 | 0 | 87 | 0.76 | 0.99 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:51 PM EST |
| 39.00 | 6.20 | 10.10 | 8.15 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 464 | 1.48 | 0.99 | 0.01 | 0.00 | 12/23/2025 | 1/2/2026 3:59:51 PM EST |
| 40.00 | 5.60 | 8.90 | 7.25 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 2,116 | 1.30 | 0.97 | 0.02 | -0.01 | 12/31/2025 | 1/2/2026 3:59:51 PM EST |
| 41.00 | 6.10 | 6.50 | 6.30 | 4.85 | 0.00 | 0.00% | 0.15 | 0 | 99 | 0.60 | 0.96 | 0.02 | -0.01 | 12/11/2025 | 1/2/2026 3:59:51 PM EST |
| 42.00 | 4.30 | 7.10 | 5.70 | 5.10 | +1.07 | +26.56% | 0.14 | 1 | 1,488 | 1.14 | 0.91 | 0.04 | -0.02 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 43.00 | 4.20 | 4.60 | 4.40 | 4.23 | +1.18 | +38.69% | 0.10 | 3 | 184 | 0.50 | 0.88 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 44.00 | 3.30 | 5.00 | 4.15 | 2.41 | 0.00 | 0.00% | 0.09 | 0 | 561 | 0.57 | 0.84 | 0.07 | -0.03 | 12/29/2025 | 1/2/2026 3:59:51 PM EST |
| 45.00 | 2.45 | 2.90 | 2.68 | 2.70 | +1.07 | +65.65% | 0.06 | 47 | 479 | 0.35 | 0.75 | 0.09 | -0.04 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 46.00 | 1.85 | 2.05 | 1.95 | 1.75 | +0.61 | +53.51% | 0.04 | 17 | 1,266 | 0.34 | 0.66 | 0.11 | -0.04 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 47.00 | 1.25 | 1.40 | 1.33 | 1.30 | +0.50 | +62.50% | 0.03 | 1,423 | 3,772 | 0.34 | 0.54 | 0.12 | -0.05 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 48.00 | 0.75 | 1.10 | 0.93 | 0.90 | +0.35 | +63.64% | 0.02 | 4 | 689 | 0.34 | 0.42 | 0.12 | -0.05 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 49.00 | 0.45 | 0.80 | 0.63 | 0.55 | +0.08 | +17.03% | 0.01 | 9 | 40 | 0.35 | 0.32 | 0.10 | -0.04 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 50.00 | 0.30 | 0.55 | 0.43 | 0.39 | +0.24 | +160.00% | 0.01 | 14 | 704 | 0.37 | 0.23 | 0.09 | -0.04 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 51.00 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.37 | 0.17 | 0.07 | -0.03 | 1/2/2026 3:59:51 PM EST | |||
| 52.00 | 0.10 | 0.45 | 0.28 | 0.13 | -0.04 | -23.53% | 0.01 | 6 | 1 | 0.42 | 0.12 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 53.00 | 0.05 | 0.40 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.08 | 0.04 | -0.02 | 12/22/2025 | 1/2/2026 3:59:51 PM EST |
| 54.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.59 | 0.05 | 0.03 | -0.01 | 1/2/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 15,252 | 16,004 | 0.42 | 0.03 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 505 | 4.57 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 1/2/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 409 | 3.52 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 1/2/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2,019 | 3.12 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 1/2/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,104 | 2.32 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/2/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,979 | 2.02 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/2/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,406 | 1.80 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/2/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,314 | 1.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/2/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,038 | 1.15 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/2/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/2/2026 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.30 | 0.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.16 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/2/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 654 | 1.08 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/2/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/2/2026 3:59:51 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 575 | 0.92 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/2/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.84 | -0.01 | 0.00 | 0.00 | 12/16/2025 | 1/2/2026 3:59:51 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 678 | 0.59 | -0.01 | 0.01 | 0.00 | 12/15/2025 | 1/2/2026 3:59:51 PM EST |
| 40.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,383 | 0.59 | -0.03 | 0.02 | -0.01 | 12/29/2025 | 1/2/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.14 | -56.00% | 0.00 | 2 | 645 | 0.63 | -0.04 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 42.00 | 0.05 | 0.25 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.42 | -0.09 | 0.04 | -0.02 | 12/30/2025 | 1/2/2026 3:59:51 PM EST |
| 43.00 | 0.10 | 0.45 | 0.28 | 0.24 | -0.41 | -63.08% | 0.01 | 25 | 781 | 0.43 | -0.12 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 44.00 | 0.15 | 1.50 | 0.83 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 373 | 0.55 | -0.16 | 0.07 | -0.03 | 12/31/2025 | 1/2/2026 3:59:51 PM EST |
| 45.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.43 | -48.87% | 0.01 | 5 | 108 | 0.37 | -0.25 | 0.09 | -0.04 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 46.00 | 0.60 | 0.90 | 0.75 | 0.90 | -0.55 | -37.94% | 0.02 | 1 | 1,204 | 0.36 | -0.34 | 0.11 | -0.04 | 1/2/2026 | 1/2/2026 3:59:51 PM EST |
| 47.00 | 1.00 | 1.30 | 1.15 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.34 | -0.46 | 0.12 | -0.05 | 12/16/2025 | 1/2/2026 3:59:51 PM EST |
| 48.00 | 1.50 | 1.85 | 1.68 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.34 | -0.58 | 0.12 | -0.05 | 12/26/2025 | 1/2/2026 3:59:51 PM EST |
| 49.00 | 2.20 | 2.50 | 2.35 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.34 | -0.68 | 0.10 | -0.04 | 12/9/2025 | 1/2/2026 3:59:51 PM EST |
| 50.00 | 3.00 | 3.40 | 3.20 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.36 | -0.77 | 0.09 | -0.04 | 12/30/2025 | 1/2/2026 3:59:51 PM EST |
| 51.00 | 3.90 | 5.80 | 4.85 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.62 | -0.83 | 0.07 | -0.03 | 12/31/2025 | 1/2/2026 3:59:51 PM EST |
| 52.00 | 3.30 | 6.70 | 5.00 | % | 0.10 | 0 | 0 | 1.00 | -0.88 | 0.05 | -0.03 | 1/2/2026 3:59:51 PM EST | |||
| 53.00 | 5.70 | 6.10 | 5.90 | % | 0.11 | 0 | 0 | 0.36 | -0.92 | 0.04 | -0.02 | 1/2/2026 3:59:51 PM EST | |||
| 54.00 | 6.70 | 7.70 | 7.20 | % | 0.13 | 0 | 0 | 0.82 | -0.95 | 0.03 | -0.01 | 1/2/2026 3:59:51 PM EST | |||
| 55.00 | 6.20 | 9.70 | 7.95 | % | 0.14 | 0 | 0 | 1.22 | -0.97 | 0.02 | -0.01 | 1/2/2026 3:59:51 PM EST | |||
| 60.00 | 11.10 | 13.60 | 12.35 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:51 PM EST | |||
| 65.00 | 16.60 | 20.00 | 18.30 | % | 0.28 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:51 PM EST |